Coherent Inc (NQ: COHR )

253.72 USD +1.19 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 187.40 187.40 187.40 0 +7.34(+4.08%)
Mar 28, 2018 189.61 189.61 178.42 180.06 1,159,804 -9.58(-5.05%)
Mar 27, 2018 195.52 198.73 189.02 189.64 539,932 -4.14(-2.14%)
Mar 26, 2018 198.08 201.43 191.02 193.78 987,100 +1.74(+0.91%)
Mar 23, 2018 202.08 204.52 191.61 192.04 716,932 -9.96(-4.93%)
Mar 22, 2018 211.16 212.27 201.86 202.00 626,845 -12.15(-5.67%)
Mar 21, 2018 212.71 218.70 212.71 214.15 295,211 +0.56(+0.26%)
Mar 20, 2018 211.62 217.09 210.79 213.59 394,701 +2.62(+1.24%)
Mar 19, 2018 216.34 216.34 204.31 210.97 702,719 -10.69(-4.82%)
Mar 16, 2018 219.93 223.48 216.60 221.66 564,253 +2.64(+1.21%)
Mar 15, 2018 221.95 223.67 217.20 219.02 338,917 -1.53(-0.69%)
Mar 14, 2018 223.55 226.05 219.17 220.55 337,684 -2.51(-1.13%)
Mar 13, 2018 230.41 233.93 222.43 223.06 687,274 -6.09(-2.66%)
Mar 12, 2018 223.50 229.32 223.50 229.15 644,091 +6.58(+2.96%)
Mar 09, 2018 215.34 222.87 214.95 222.57 508,770 +7.90(+3.68%)
Mar 08, 2018 211.93 215.79 211.93 214.67 434,117 +2.97(+1.40%)
Mar 07, 2018 205.00 212.42 203.31 211.70 459,779 +5.29(+2.56%)
Mar 06, 2018 207.93 209.49 205.13 206.41 420,269 +0.17(+0.08%)
Mar 05, 2018 207.16 208.51 205.02 206.24 428,044 -2.57(-1.23%)
Mar 02, 2018 206.84 211.51 205.60 208.81 332,835 -0.57(-0.27%)
Mar 01, 2018 209.08 213.05 206.18 209.38 538,000 +0.22(+0.11%)
Feb 28, 2018 208.31 213.96 205.27 209.16 446,318 +2.47(+1.20%)
Feb 27, 2018 214.00 214.80 206.23 206.69 701,011 -6.26(-2.94%)
Feb 26, 2018 212.34 215.04 210.80 212.95 556,538 +2.75(+1.31%)
Feb 23, 2018 205.00 210.57 196.87 210.20 1,016,858 -0.69(-0.33%)
Feb 22, 2018 215.23 215.23 210.24 210.89 463,357 -2.68(-1.25%)
Feb 21, 2018 214.15 217.51 213.37 213.57 712,385 -0.17(-0.08%)
Feb 20, 2018 209.07 218.49 206.54 213.74 748,570 +3.33(+1.58%)
Feb 16, 2018 210.41 210.41 210.41 0 -8.92(-4.07%)
Feb 15, 2018 214.71 220.00 211.55 219.33 978,186 +5.34(+2.50%)
Feb 14, 2018 205.22 215.96 205.22 213.99 603,753 +7.81(+3.79%)
Feb 13, 2018 206.61 208.25 202.30 206.18 567,035 -2.77(-1.33%)
Feb 12, 2018 212.27 216.46 202.88 208.95 868,502 -0.66(-0.31%)
Feb 09, 2018 210.35 216.49 200.90 209.61 1,205,582 +3.72(+1.81%)
Feb 08, 2018 226.50 230.00 194.02 205.89 3,477,056 -43.25(-17.36%)
Feb 07, 2018 253.21 255.04 245.30 249.14 768,977 -3.89(-1.54%)
Feb 06, 2018 238.98 255.30 235.51 253.03 988,914 +10.62(+4.38%)
Feb 05, 2018 250.01 250.26 239.26 242.41 1,015,204 -10.41(-4.12%)
Feb 02, 2018 254.00 260.55 251.78 252.82 649,703 -2.11(-0.83%)
Feb 01, 2018 256.76 257.80 251.02 254.93 641,729 -4.59(-1.77%)
Jan 31, 2018 266.99 270.56 257.55 259.52 445,812 -4.90(-1.85%)
Jan 30, 2018 260.43 269.42 256.85 264.42 346,061 -2.19(-0.82%)
Jan 29, 2018 266.22 271.50 264.04 266.61 483,630 -2.30(-0.86%)
Jan 26, 2018 273.35 273.35 264.09 268.91 770,510 -3.98(-1.46%)
Jan 25, 2018 286.41 288.92 267.65 272.89 810,114 -11.27(-3.97%)
Jan 24, 2018 284.00 286.37 275.25 284.16 693,989 +1.57(+0.56%)
Jan 23, 2018 299.73 300.11 281.45 282.59 1,013,236 -16.24(-5.43%)
Jan 22, 2018 318.40 318.44 297.07 298.83 581,288 -19.52(-6.13%)
Jan 19, 2018 323.22 325.04 316.04 318.35 245,337 -1.66(-0.52%)
Jan 18, 2018 321.04 325.97 319.35 320.01 519,648 -1.90(-0.59%)
Jan 17, 2018 307.99 329.00 307.99 321.91 1,062,863 +15.64(+5.11%)
Jan 16, 2018 304.44 309.67 302.82 306.27 410,914 +4.70(+1.56%)
Jan 12, 2018 301.57 301.57 301.57 0 +4.41(+1.48%)
Jan 11, 2018 294.02 298.62 291.85 297.16 205,196 +4.07(+1.39%)
Jan 10, 2018 291.25 293.09 333,354 -7.70(-2.56%)
Jan 09, 2018 301.75 307.91 300.00 300.79 496,230 +0.81(+0.27%)
Jan 08, 2018 296.00 302.75 293.58 299.98 558,934 +4.23(+1.43%)
Jan 05, 2018 291.72 296.07 290.01 295.75 408,162 +7.02(+2.43%)
Jan 04, 2018 300.00 302.11 286.22 288.73 357,985 -7.92(-2.67%)
Jan 03, 2018 292.57 297.46 287.57 296.65 323,407 +5.36(+1.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.