Coherent Inc (NQ: COHR )

265.62 USD +0.95 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 30.01 30.97 29.80 30.60 312,100 +0.61(+2.03%)
Apr 29, 2002 29.90 30.75 29.80 29.99 154,000 -0.01(-0.03%)
Apr 26, 2002 30.89 31.19 29.95 30.00 113,200 -0.92(-2.98%)
Apr 25, 2002 31.75 31.75 30.15 30.92 175,800 -1.09(-3.41%)
Apr 24, 2002 30.00 32.38 29.40 32.01 206,000 +1.05(+3.39%)
Apr 23, 2002 32.06 32.65 30.31 30.96 215,900 -1.46(-4.50%)
Apr 22, 2002 33.60 33.60 32.05 32.42 204,700 -1.20(-3.57%)
Apr 19, 2002 34.20 34.20 33.60 33.62 67,900 -0.38(-1.12%)
Apr 18, 2002 34.11 34.50 33.60 34.00 117,200 -0.44(-1.28%)
Apr 17, 2002 34.72 35.00 34.15 34.44 188,800 -0.11(-0.32%)
Apr 16, 2002 34.10 34.75 33.52 34.55 250,500 +0.56(+1.65%)
Apr 15, 2002 33.67 34.21 33.39 33.99 188,800 +0.18(+0.53%)
Apr 12, 2002 32.64 33.82 32.64 33.81 103,700 +0.83(+2.52%)
Apr 11, 2002 33.30 33.72 32.60 32.98 72,800 -0.26(-0.78%)
Apr 10, 2002 33.30 33.79 32.52 33.24 95,300 -0.35(-1.04%)
Apr 09, 2002 33.76 33.90 33.11 33.59 65,000 +0.11(+0.33%)
Apr 08, 2002 32.75 33.60 32.40 33.48 58,000 +0.43(+1.30%)
Apr 05, 2002 34.08 34.33 32.99 33.05 50,000 -0.98(-2.88%)
Apr 04, 2002 33.69 34.45 33.35 34.03 72,500 +0.58(+1.73%)
Apr 03, 2002 34.69 34.89 33.31 33.45 80,200 -1.11(-3.21%)
Apr 02, 2002 34.75 34.99 34.15 34.56 107,300 -0.19(-0.55%)
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.