Coherent Inc (NQ: COHR )

241.34 USD +10.17 (+4.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 25.08 25.54 24.40 24.44 172,500 -0.57(-2.28%)
Apr 29, 2004 24.84 26.40 24.74 25.01 299,700 -0.10(-0.40%)
Apr 28, 2004 26.03 26.23 24.92 25.11 257,000 -0.91(-3.50%)
Apr 27, 2004 25.32 26.02 25.32 26.02 218,200 +0.75(+2.97%)
Apr 26, 2004 25.61 25.90 25.07 25.27 163,100 -0.22(-0.86%)
Apr 23, 2004 26.64 26.79 25.11 25.49 192,000 -0.19(-0.74%)
Apr 22, 2004 25.07 25.75 24.98 25.68 154,400 +0.42(+1.66%)
Apr 21, 2004 25.16 25.54 24.93 25.26 138,800 -0.21(-0.82%)
Apr 20, 2004 25.51 26.32 25.22 25.47 165,300 +0.03(+0.12%)
Apr 19, 2004 25.64 25.67 25.15 25.44 118,800 -0.05(-0.20%)
Apr 16, 2004 25.37 25.59 24.55 25.49 242,600 +0.02(+0.08%)
Apr 15, 2004 25.65 25.96 25.07 25.47 260,000 -0.11(-0.43%)
Apr 14, 2004 25.52 26.09 24.77 25.58 351,200 -0.21(-0.81%)
Apr 13, 2004 27.75 27.81 25.75 25.79 260,700 -2.01(-7.23%)
Apr 12, 2004 27.60 28.02 27.43 27.80 108,000 +0.09(+0.32%)
Apr 08, 2004 28.00 28.74 27.62 27.71 145,900 +0.11(+0.40%)
Apr 07, 2004 27.40 28.00 26.96 27.60 114,800 +0.09(+0.33%)
Apr 06, 2004 27.58 27.85 27.13 27.51 112,200 -0.32(-1.15%)
Apr 05, 2004 27.19 28.05 26.75 27.83 152,800 +0.84(+3.11%)
Apr 02, 2004 26.81 27.80 26.68 26.99 135,100 +0.59(+2.23%)
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.