Coherent Inc (NQ: COHR )

253.34 USD -2.64 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 95.04 99.82 89.77 93.40 504,405 -2.02(-2.12%)
Apr 28, 2016 97.29 97.29 94.29 95.42 288,654 -2.60(-2.65%)
Apr 27, 2016 96.86 98.08 95.95 98.02 289,998 +1.12(+1.16%)
Apr 26, 2016 95.37 96.93 95.22 96.90 162,090 +2.01(+2.12%)
Apr 25, 2016 94.64 95.12 94.33 94.89 130,710 +0.06(+0.06%)
Apr 22, 2016 94.08 95.13 93.90 94.83 199,480 +1.08(+1.15%)
Apr 21, 2016 94.29 94.77 93.52 93.75 142,677 -0.35(-0.37%)
Apr 20, 2016 95.50 95.50 93.89 94.10 174,956 -1.47(-1.54%)
Apr 19, 2016 96.43 96.83 95.19 95.57 165,946 -0.43(-0.45%)
Apr 18, 2016 95.67 96.70 94.80 96.00 147,812 +0.19(+0.20%)
Apr 15, 2016 96.25 96.85 95.57 95.81 148,608 -1.01(-1.04%)
Apr 14, 2016 95.01 97.71 94.63 96.82 382,864 +1.49(+1.56%)
Apr 13, 2016 92.71 95.66 92.00 95.33 299,742 +3.21(+3.48%)
Apr 12, 2016 91.35 92.85 91.10 92.12 166,963 +1.02(+1.12%)
Apr 11, 2016 91.92 92.82 90.82 91.10 112,486 -0.09(-0.10%)
Apr 08, 2016 90.23 91.63 89.61 91.19 223,491 +1.21(+1.34%)
Apr 07, 2016 90.76 91.40 89.77 89.98 215,927 -1.23(-1.35%)
Apr 06, 2016 90.77 91.37 89.35 91.21 248,839 +0.57(+0.63%)
Apr 05, 2016 90.61 92.05 90.44 90.64 159,669 -0.32(-0.35%)
Apr 04, 2016 92.72 92.72 90.65 90.96 207,886 -1.62(-1.75%)
Apr 01, 2016 91.12 94.00 91.12 92.58 126,614 +0.68(+0.74%)
Mar 31, 2016 91.02 93.11 90.14 91.90 244,691 +0.92(+1.01%)
Mar 30, 2016 92.34 93.05 90.76 90.98 167,977 -1.17(-1.27%)
Mar 29, 2016 88.77 92.30 87.38 92.15 203,491 +2.99(+3.35%)
Mar 28, 2016 88.79 89.61 87.15 89.16 191,523 +0.42(+0.47%)
Mar 24, 2016 88.13 88.74 88.74 88.74 167,400 +0.18(+0.20%)
Mar 23, 2016 89.00 89.60 87.69 88.56 180,701 -0.51(-0.57%)
Mar 22, 2016 89.10 89.75 88.56 89.07 97,196 -0.83(-0.92%)
Mar 21, 2016 89.46 91.88 89.08 89.90 176,725 +0.47(+0.53%)
Mar 18, 2016 88.62 90.82 88.01 89.43 333,666 +1.31(+1.49%)
Mar 17, 2016 85.22 88.57 84.23 88.12 750,564 +3.05(+3.59%)
Mar 16, 2016 84.61 85.59 84.12 85.07 141,827 +0.20(+0.24%)
Mar 15, 2016 85.43 85.59 84.64 84.87 195,468 -1.11(-1.29%)
Mar 14, 2016 86.84 87.98 85.94 85.98 215,197 -0.93(-1.07%)
Mar 11, 2016 85.69 86.98 84.06 86.91 115,160 +1.87(+2.20%)
Mar 10, 2016 86.36 86.60 84.11 85.04 122,946 -1.05(-1.22%)
Mar 09, 2016 86.70 86.70 85.63 86.09 146,224 +0.07(+0.08%)
Mar 08, 2016 86.80 87.16 85.45 86.02 223,258 -1.04(-1.19%)
Mar 07, 2016 85.78 88.66 85.20 87.06 276,703 +2.27(+2.68%)
Mar 04, 2016 84.24 85.45 84.00 84.79 203,790 +0.05(+0.06%)
Mar 03, 2016 85.72 86.00 83.45 84.74 195,028 -1.27(-1.48%)
Mar 02, 2016 84.91 86.09 84.32 86.01 154,656 +0.85(+1.00%)
Mar 01, 2016 85.67 86.41 84.60 85.16 233,790 +0.56(+0.66%)
Feb 29, 2016 84.00 85.61 83.99 84.60 270,418 +0.60(+0.71%)
Feb 26, 2016 84.37 84.37 83.45 84.00 176,507 +0.00(+0.00%)
Feb 25, 2016 84.37 84.75 83.24 84.00 183,884 -0.41(-0.49%)
Feb 24, 2016 82.12 84.72 81.26 84.41 186,567 +1.31(+1.58%)
Feb 23, 2016 84.07 85.67 83.08 83.10 227,360 -0.53(-0.63%)
Feb 22, 2016 82.80 84.61 82.80 83.63 404,266 +1.48(+1.80%)
Feb 19, 2016 78.91 82.32 77.77 82.15 267,264 +3.17(+4.01%)
Feb 18, 2016 80.49 82.70 78.74 78.98 249,448 -1.57(-1.95%)
Feb 17, 2016 77.74 81.17 77.55 80.55 344,577 +3.00(+3.87%)
Feb 16, 2016 77.60 77.67 76.46 77.55 243,567 +0.75(+0.98%)
Feb 12, 2016 74.89 76.80 76.80 76.80 185,200 +2.39(+3.21%)
Feb 11, 2016 76.55 77.58 73.05 74.41 289,657 -3.57(-4.58%)
Feb 10, 2016 78.72 79.73 77.92 77.98 142,987 -0.06(-0.08%)
Feb 09, 2016 77.12 79.12 75.83 78.04 165,079 -0.12(-0.15%)
Feb 08, 2016 75.47 78.29 75.01 78.16 205,660 +1.74(+2.28%)
Feb 05, 2016 78.88 78.88 76.31 76.42 158,963 -3.01(-3.79%)
Feb 04, 2016 78.27 79.50 77.37 79.43 187,983 +1.34(+1.72%)
Feb 03, 2016 78.90 79.54 77.76 78.09 204,424 -0.43(-0.55%)
Feb 02, 2016 76.99 79.64 76.64 78.52 206,679 +0.71(+0.91%)
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.