Coherent Inc (NQ: COHR )

259.79 USD +3.23 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 53.00 53.20 51.89 52.60 233,210 -0.51(-0.96%)
Apr 27, 2012 52.92 53.75 50.65 53.11 290,330 -3.06(-5.45%)
Apr 26, 2012 55.03 56.60 55.03 56.17 48,639 +0.91(+1.65%)
Apr 25, 2012 55.05 55.55 54.51 55.26 66,223 +1.17(+2.16%)
Apr 24, 2012 53.88 54.43 53.57 54.09 47,657 +0.13(+0.24%)
Apr 23, 2012 53.76 54.12 53.41 53.96 109,894 -0.90(-1.64%)
Apr 20, 2012 54.77 55.72 53.98 54.86 96,670 +0.85(+1.57%)
Apr 19, 2012 54.45 54.92 53.25 54.01 84,775 -0.28(-0.52%)
Apr 18, 2012 54.86 54.86 53.49 54.29 96,294 -0.99(-1.79%)
Apr 17, 2012 54.60 55.84 54.57 55.28 72,357 +1.32(+2.45%)
Apr 16, 2012 53.89 54.44 53.52 53.96 49,329 +0.27(+0.50%)
Apr 13, 2012 54.78 54.90 53.61 53.69 97,222 -1.42(-2.58%)
Apr 12, 2012 54.56 55.39 54.31 55.11 64,086 +0.74(+1.36%)
Apr 11, 2012 54.08 54.41 53.75 54.37 116,727 +1.03(+1.93%)
Apr 10, 2012 54.50 54.74 52.66 53.34 181,357 -1.31(-2.40%)
Apr 09, 2012 55.39 55.81 54.58 54.65 127,768 -2.11(-3.72%)
Apr 05, 2012 56.49 57.49 56.49 56.76 40,005 -0.27(-0.47%)
Apr 04, 2012 57.68 57.72 56.63 57.03 53,851 -1.20(-2.06%)
Apr 03, 2012 59.12 59.40 58.12 58.23 88,367 -1.05(-1.77%)
Apr 02, 2012 57.92 59.48 57.66 59.28 95,708 +0.95(+1.63%)
Mar 30, 2012 59.00 59.00 58.06 58.33 57,426 -0.40(-0.68%)
Mar 29, 2012 58.27 58.88 57.84 58.73 40,151 +0.04(+0.07%)
Mar 28, 2012 59.20 59.25 58.33 58.69 33,989 -0.35(-0.59%)
Mar 27, 2012 59.58 59.70 59.04 59.04 52,895 -0.59(-0.99%)
Mar 26, 2012 59.13 59.84 59.11 59.63 82,272 +1.20(+2.05%)
Mar 23, 2012 57.37 58.63 56.94 58.43 60,705 +1.13(+1.97%)
Mar 22, 2012 57.20 57.76 56.85 57.30 67,082 -0.62(-1.07%)
Mar 21, 2012 58.42 58.51 57.88 57.92 27,713 -0.28(-0.48%)
Mar 20, 2012 58.68 58.76 57.74 58.20 49,546 -1.07(-1.81%)
Mar 19, 2012 58.46 59.83 58.22 59.27 63,361 +0.87(+1.49%)
Mar 16, 2012 58.87 59.19 58.27 58.40 136,777 -0.31(-0.53%)
Mar 15, 2012 57.68 58.71 57.30 58.71 70,201 +1.20(+2.08%)
Mar 14, 2012 58.33 58.33 57.04 57.51 52,006 -0.92(-1.58%)
Mar 13, 2012 57.38 58.47 56.92 58.44 64,599 +1.76(+3.11%)
Mar 12, 2012 56.74 56.90 55.85 56.68 56,119 -0.06(-0.11%)
Mar 09, 2012 55.44 57.01 55.44 56.74 71,916 +1.33(+2.40%)
Mar 08, 2012 55.22 55.50 54.54 55.41 51,793 +0.69(+1.26%)
Mar 07, 2012 54.81 55.15 54.54 54.72 55,039 +0.34(+0.63%)
Mar 06, 2012 54.53 55.21 53.93 54.38 111,946 -0.78(-1.41%)
Mar 05, 2012 55.01 55.39 54.08 55.16 93,752 +0.00(+0.00%)
Mar 02, 2012 56.24 56.73 54.77 55.16 100,439 -0.87(-1.55%)
Mar 01, 2012 55.88 56.90 55.60 56.03 100,291 +0.55(+0.99%)
Feb 29, 2012 57.20 57.46 55.25 55.48 177,689 -1.71(-2.99%)
Feb 28, 2012 57.05 57.65 57.03 57.19 116,735 +0.08(+0.14%)
Feb 27, 2012 56.60 57.76 56.36 57.11 98,325 +0.00(+0.00%)
Feb 24, 2012 56.77 57.95 56.77 57.11 128,447 +0.44(+0.78%)
Feb 23, 2012 54.35 56.80 54.35 56.67 104,838 +2.10(+3.85%)
Feb 22, 2012 55.31 55.93 54.57 54.57 46,095 -0.75(-1.36%)
Feb 21, 2012 55.67 56.08 55.17 55.32 113,818 -0.27(-0.49%)
Feb 17, 2012 55.87 55.96 55.42 55.59 49,722 +0.07(+0.13%)
Feb 16, 2012 54.72 55.89 54.55 55.52 110,326 +0.75(+1.37%)
Feb 15, 2012 55.34 55.54 54.53 54.77 88,542 -0.50(-0.90%)
Feb 14, 2012 55.99 55.99 54.89 55.27 66,997 -1.00(-1.78%)
Feb 13, 2012 55.98 56.37 55.49 56.27 38,067 +0.81(+1.46%)
Feb 10, 2012 56.02 56.65 55.36 55.46 84,802 -1.13(-2.00%)
Feb 09, 2012 57.87 57.87 56.47 56.59 43,205 -1.14(-1.97%)
Feb 08, 2012 57.62 57.90 57.03 57.73 60,621 +0.24(+0.42%)
Feb 07, 2012 57.45 57.77 56.91 57.49 48,023 +0.11(+0.19%)
Feb 06, 2012 56.13 57.86 54.82 57.38 76,778 +0.13(+0.23%)
Feb 03, 2012 57.76 57.86 56.77 57.25 143,078 +0.66(+1.17%)
Feb 02, 2012 57.50 57.50 56.44 56.59 107,618 -0.57(-1.00%)
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.