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 (%)
Apr 30, 2007 31.93 31.98 31.20 31.39 154,601 -0.31(-0.98%)
Apr 27, 2007 31.94 32.12 31.50 31.70 160,203 -0.51(-1.58%)
Apr 26, 2007 32.04 32.28 31.93 32.21 83,247 +0.17(+0.53%)
Apr 25, 2007 31.84 32.11 31.67 32.04 203,521 +0.19(+0.60%)
Apr 24, 2007 32.20 32.20 31.50 31.85 78,300 +0.03(+0.09%)
Apr 23, 2007 32.08 32.10 31.71 31.82 58,831 -0.38(-1.18%)
Apr 20, 2007 32.08 32.20 31.57 32.20 90,859 +0.43(+1.35%)
Apr 19, 2007 31.75 31.94 31.51 31.77 129,393 -0.13(-0.41%)
Apr 18, 2007 32.33 32.33 31.79 31.90 114,048 -0.36(-1.12%)
Apr 17, 2007 32.59 32.59 31.96 32.26 204,481 -0.17(-0.52%)
Apr 16, 2007 31.99 32.64 31.85 32.43 155,377 +0.53(+1.66%)
Apr 13, 2007 31.60 31.99 31.46 31.90 121,291 +0.20(+0.63%)
Apr 12, 2007 31.37 31.74 31.29 31.70 131,826 +0.19(+0.60%)
Apr 11, 2007 31.47 31.76 31.02 31.51 325,543 -0.14(-0.44%)
Apr 10, 2007 31.50 31.86 31.38 31.65 125,575 +0.12(+0.38%)
Apr 09, 2007 31.67 31.89 31.44 31.53 79,358 -0.16(-0.50%)
Apr 05, 2007 31.53 31.80 31.51 31.69 61,992 -0.04(-0.13%)
Apr 04, 2007 31.65 31.79 31.54 31.73 94,724 +0.01(+0.03%)
Apr 03, 2007 31.55 31.95 31.45 31.72 135,693 +0.17(+0.54%)
Apr 02, 2007 31.78 31.78 31.33 31.55 211,171 -0.19(-0.60%)
Mar 30, 2007 31.55 31.91 31.36 31.74 203,913 +0.21(+0.67%)
Mar 29, 2007 31.41 31.53 31.18 31.53 198,478 +0.34(+1.09%)
Mar 28, 2007 30.93 31.28 30.92 31.19 314,054 +0.16(+0.52%)
Mar 27, 2007 30.95 31.22 30.83 31.03 123,856 -0.03(-0.10%)
Mar 26, 2007 31.07 31.11 30.52 31.06 178,038 +0.06(+0.19%)
Mar 23, 2007 30.50 31.06 30.40 31.00 170,225 +0.42(+1.37%)
Mar 22, 2007 30.79 30.79 30.28 30.58 135,791 -0.07(-0.23%)
Mar 21, 2007 30.46 30.82 30.00 30.65 99,734 +0.29(+0.96%)
Mar 20, 2007 29.78 30.52 29.67 30.36 115,464 +0.51(+1.71%)
Mar 19, 2007 29.74 30.21 29.74 29.85 113,788 +0.24(+0.81%)
Mar 16, 2007 29.65 29.91 29.29 29.61 448,449 -0.09(-0.30%)
Mar 15, 2007 29.43 29.71 29.43 29.70 56,247 +0.32(+1.09%)
Mar 14, 2007 29.26 29.49 29.15 29.38 113,218 +0.03(+0.10%)
Mar 13, 2007 30.05 29.90 29.15 29.35 182,538 -0.70(-2.33%)
Mar 12, 2007 29.68 30.06 29.39 30.05 177,793 +0.55(+1.86%)
Mar 09, 2007 29.08 29.59 28.84 29.50 382,611 +0.59(+2.04%)
Mar 08, 2007 29.59 29.59 28.90 28.91 275,429 -0.42(-1.43%)
Mar 07, 2007 29.43 29.85 29.00 29.33 164,153 -0.18(-0.61%)
Mar 06, 2007 29.23 29.88 29.17 29.51 147,729 +0.55(+1.90%)
Mar 05, 2007 29.36 29.91 28.89 28.96 179,451 -0.48(-1.63%)
Mar 02, 2007 30.08 30.30 29.44 29.44 208,886 -0.76(-2.52%)
Mar 01, 2007 29.74 30.32 29.02 30.20 211,965 +0.14(+0.47%)
Feb 28, 2007 30.29 30.70 29.65 30.06 299,683 -0.27(-0.89%)
Feb 27, 2007 31.00 31.00 30.04 30.33 217,527 -0.91(-2.91%)
Feb 26, 2007 31.29 31.29 31.00 31.24 147,162 -0.05(-0.16%)
Feb 23, 2007 31.55 31.58 31.24 31.29 93,389 -0.21(-0.67%)
Feb 22, 2007 31.62 31.74 31.25 31.50 218,973 -0.18(-0.57%)
Feb 21, 2007 30.91 31.83 30.91 31.68 334,927 +0.61(+1.96%)
Feb 20, 2007 30.74 31.25 30.57 31.07 232,921 +0.14(+0.45%)
Feb 16, 2007 30.59 30.93 30.31 30.93 236,613 +0.33(+1.08%)
Feb 15, 2007 30.49 30.89 30.49 30.60 121,986 -0.07(-0.23%)
Feb 14, 2007 30.44 30.97 30.36 30.67 224,184 +0.26(+0.85%)
Feb 13, 2007 29.98 30.48 29.98 30.41 260,632 +0.43(+1.43%)
Feb 12, 2007 30.03 30.18 29.79 29.98 281,489 -0.07(-0.23%)
Feb 09, 2007 29.92 30.07 29.88 30.05 329,198 +0.11(+0.37%)
Feb 08, 2007 29.81 30.13 29.72 29.94 734,146 +0.02(+0.07%)
Feb 07, 2007 29.70 29.94 29.70 29.92 256,093 +0.22(+0.74%)
Feb 06, 2007 30.10 30.23 29.00 29.70 427,008 -0.37(-1.23%)
Feb 05, 2007 30.22 30.22 29.84 30.07 201,916 -0.04(-0.13%)
Feb 02, 2007 30.36 30.45 29.91 30.11 207,564 -0.29(-0.95%)
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.