Coherent Inc (NQ: COHR )

245.37 USD -0.57 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 167.06 169.65 166.33 168.22 899,847 +0.97(+0.58%)
Apr 27, 2018 166.55 167.33 163.93 167.25 484,721 +2.45(+1.49%)
Apr 26, 2018 159.74 165.18 157.47 164.80 484,482 +4.06(+2.53%)
Apr 25, 2018 168.15 168.64 159.65 160.74 628,999 -6.71(-4.01%)
Apr 24, 2018 170.09 172.38 164.70 167.45 474,705 -1.38(-0.82%)
Apr 23, 2018 174.65 176.00 168.59 168.83 408,959 -4.83(-2.78%)
Apr 20, 2018 173.45 175.58 172.63 173.66 245,477 -1.70(-0.97%)
Apr 19, 2018 177.01 178.00 171.50 175.36 409,567 -3.34(-1.87%)
Apr 18, 2018 180.93 182.51 178.31 178.70 397,385 -2.92(-1.61%)
Apr 17, 2018 178.01 183.57 176.02 181.62 569,434 +5.67(+3.22%)
Apr 16, 2018 176.75 177.40 174.42 175.95 461,070 -0.61(-0.35%)
Apr 13, 2018 181.48 181.48 175.00 176.56 289,406 -3.32(-1.85%)
Apr 12, 2018 178.98 181.48 177.29 179.88 428,861 +2.67(+1.51%)
Apr 11, 2018 176.30 177.99 175.15 177.21 488,867 +0.16(+0.09%)
Apr 10, 2018 176.30 180.24 175.15 177.05 559,737 +4.06(+2.35%)
Apr 09, 2018 177.16 177.16 172.76 172.99 534,102 -2.05(-1.17%)
Apr 06, 2018 175.25 180.29 172.81 175.04 447,976 -2.62(-1.47%)
Apr 05, 2018 184.09 185.45 177.24 177.66 475,517 -4.10(-2.26%)
Apr 04, 2018 177.50 182.12 174.82 181.76 972,194 +1.37(+0.76%)
Apr 03, 2018 187.52 187.66 179.36 180.39 601,301 -5.59(-3.01%)
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.