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 31, 2009 17.78 18.00 17.22 17.25 166,869 -0.27(-1.54%)
Mar 30, 2009 17.50 17.67 16.78 17.52 138,879 -1.18(-6.31%)
Mar 26, 2009 18.03 18.80 17.85 18.70 187,015 +0.70(+3.89%)
Mar 25, 2009 18.22 18.58 17.12 18.00 131,788 -0.07(-0.39%)
Mar 24, 2009 18.73 18.87 17.89 18.07 88,112 -0.57(-3.06%)
Mar 23, 2009 17.89 18.65 17.69 18.64 211,705 +1.34(+7.75%)
Mar 20, 2009 17.68 17.92 17.09 17.30 320,457 -0.23(-1.31%)
Mar 19, 2009 17.62 17.88 17.14 17.53 143,168 +0.22(+1.27%)
Mar 18, 2009 16.76 17.47 16.52 17.31 167,074 +0.43(+2.55%)
Mar 17, 2009 16.48 16.88 16.27 16.88 142,552 +0.44(+2.68%)
Mar 16, 2009 16.67 16.96 16.35 16.44 190,023 +0.06(+0.37%)
Mar 13, 2009 15.93 16.44 15.82 16.38 112,767 +0.61(+3.87%)
Mar 12, 2009 15.11 15.91 15.00 15.77 156,967 +0.56(+3.68%)
Mar 11, 2009 15.37 15.78 14.88 15.21 112,150 -0.02(-0.13%)
Mar 10, 2009 14.71 15.34 14.69 15.23 137,023 +0.72(+4.96%)
Mar 09, 2009 14.56 14.91 14.34 14.51 162,257 -0.23(-1.56%)
Mar 06, 2009 14.63 14.94 14.42 14.74 151,155 +0.23(+1.59%)
Mar 05, 2009 14.63 14.84 14.29 14.51 214,492 -0.36(-2.42%)
Mar 04, 2009 14.83 15.11 14.46 14.87 181,806 -0.20(-1.33%)
Mar 02, 2009 15.07 15.26 14.84 15.07 288,558 -0.23(-1.50%)
Feb 27, 2009 15.03 15.58 14.71 15.30 194,919 +0.00(+0.00%)
Feb 26, 2009 15.45 15.63 15.15 15.30 125,348 -0.05(-0.33%)
Feb 25, 2009 15.88 15.88 14.96 15.35 152,866 -0.68(-4.24%)
Feb 24, 2009 16.13 16.14 15.60 16.03 163,903 +0.07(+0.44%)
Feb 23, 2009 15.92 16.25 15.50 15.96 229,777 +0.12(+0.76%)
Feb 20, 2009 15.33 16.08 15.33 15.84 224,373 +0.08(+0.51%)
Feb 19, 2009 16.33 16.43 15.63 15.76 153,501 -0.48(-2.96%)
Feb 18, 2009 17.01 17.01 16.21 16.24 221,880 -0.88(-5.14%)
Feb 17, 2009 17.38 17.52 17.10 17.12 198,348 -0.71(-3.98%)
Feb 13, 2009 17.21 18.08 17.08 17.83 167,134 +0.71(+4.15%)
Feb 12, 2009 16.67 17.56 16.62 17.12 174,400 -0.49(-2.78%)
Feb 11, 2009 18.51 18.74 17.34 17.61 189,050 -0.82(-4.45%)
Feb 10, 2009 20.13 20.27 18.27 18.43 180,416 -2.00(-9.79%)
Feb 09, 2009 19.93 20.75 19.93 20.43 191,436 +0.39(+1.95%)
Feb 06, 2009 19.49 20.34 19.49 20.04 126,033 +0.47(+2.40%)
Feb 05, 2009 17.48 20.38 17.47 19.57 324,188 +2.30(+13.32%)
Feb 04, 2009 17.58 17.90 17.25 17.27 117,105 -0.36(-2.04%)
Feb 03, 2009 18.33 18.33 17.13 17.63 254,238 -0.61(-3.34%)
Feb 02, 2009 17.96 18.35 17.51 18.24 110,383 +0.15(+0.83%)
Jan 30, 2009 18.49 18.54 17.98 18.09 159,750 -0.22(-1.20%)
Jan 29, 2009 18.55 18.75 18.15 18.31 56,452 -0.50(-2.66%)
Jan 28, 2009 18.46 19.01 18.46 18.81 103,930 +0.57(+3.12%)
Jan 27, 2009 18.49 18.71 18.07 18.24 108,915 -0.14(-0.76%)
Jan 26, 2009 18.28 18.90 18.26 18.38 88,816 +0.07(+0.38%)
Jan 23, 2009 18.14 18.79 18.08 18.31 106,849 -0.26(-1.40%)
Jan 22, 2009 19.20 19.34 18.43 18.57 72,663 -0.93(-4.77%)
Jan 21, 2009 19.12 19.61 18.96 19.50 130,024 +0.43(+2.25%)
Jan 20, 2009 20.07 20.21 19.05 19.07 76,993 -1.20(-5.92%)
Jan 16, 2009 20.32 20.43 19.75 20.27 58,085 +0.07(+0.35%)
Jan 15, 2009 20.28 20.36 19.63 20.20 155,044 -0.04(-0.20%)
Jan 14, 2009 21.56 21.65 20.14 20.24 147,950 -1.66(-7.58%)
Jan 13, 2009 21.66 22.06 21.46 21.90 65,499 +0.08(+0.37%)
Jan 12, 2009 21.87 22.25 21.62 21.82 87,351 -0.15(-0.68%)
Jan 09, 2009 22.20 22.20 21.65 21.97 146,044 -0.23(-1.04%)
Jan 08, 2009 22.06 22.28 21.93 22.20 68,319 +0.00(+0.00%)
Jan 07, 2009 22.13 22.32 21.85 22.20 127,767 -0.10(-0.45%)
Jan 06, 2009 21.83 22.70 21.46 22.30 139,625 +0.60(+2.76%)
Jan 05, 2009 22.04 22.08 21.28 21.70 108,535 -0.16(-0.73%)
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.