Coherent Inc (NQ: COHR )

244.29 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 31.63 33.00 31.59 32.83 129,473 +0.94(+2.95%)
May 27, 2005 31.86 32.15 31.31 31.89 82,417 -0.15(-0.47%)
May 26, 2005 32.00 32.21 31.64 32.04 84,900 +0.42(+1.33%)
May 25, 2005 31.82 31.98 31.10 31.62 91,920 -0.40(-1.25%)
May 24, 2005 32.43 32.63 31.94 32.02 150,900 -0.53(-1.63%)
May 23, 2005 32.15 32.85 32.12 32.55 171,855 -0.13(-0.40%)
May 20, 2005 33.13 33.13 32.35 32.68 83,083 -0.38(-1.15%)
May 19, 2005 32.30 33.20 32.30 33.06 121,739 +0.50(+1.54%)
May 18, 2005 32.24 32.94 32.23 32.56 174,000 +0.07(+0.22%)
May 17, 2005 32.00 32.50 32.00 32.49 165,596 +0.02(+0.06%)
May 16, 2005 31.92 32.50 31.92 32.47 221,169 +0.27(+0.84%)
May 13, 2005 32.15 32.50 31.80 32.20 117,892 +0.42(+1.32%)
May 12, 2005 32.60 32.88 31.77 31.78 172,148 -0.74(-2.28%)
May 11, 2005 32.22 32.97 32.20 32.52 121,460 +0.14(+0.43%)
May 10, 2005 32.39 32.78 32.02 32.38 164,650 -0.47(-1.43%)
May 09, 2005 32.81 32.85 32.35 32.85 100,808 +0.28(+0.86%)
May 06, 2005 33.00 33.14 32.32 32.57 142,293 -0.67(-2.02%)
May 05, 2005 33.00 33.25 32.64 33.24 115,315 +0.49(+1.50%)
May 04, 2005 32.56 32.75 32.11 32.75 137,599 +0.11(+0.34%)
May 03, 2005 32.03 32.92 32.03 32.64 163,314 +0.20(+0.62%)
May 02, 2005 31.92 32.46 31.86 32.44 181,024 +0.36(+1.12%)
Apr 29, 2005 31.71 32.22 31.07 32.08 130,002 +0.29(+0.91%)
Apr 28, 2005 31.60 32.48 31.43 31.79 154,575 +0.03(+0.09%)
Apr 27, 2005 30.71 32.95 30.71 31.76 279,531 +0.99(+3.22%)
Apr 26, 2005 31.45 31.91 30.75 30.77 188,898 -0.77(-2.44%)
Apr 25, 2005 31.14 31.62 30.74 31.54 164,235 +0.60(+1.94%)
Apr 22, 2005 31.98 32.18 30.46 30.94 213,230 -1.37(-4.24%)
Apr 21, 2005 30.97 32.59 30.97 32.31 140,859 +1.39(+4.50%)
Apr 20, 2005 31.39 32.21 30.92 30.92 173,265 -0.42(-1.34%)
Apr 19, 2005 30.74 31.90 30.74 31.34 365,818 +0.49(+1.59%)
Apr 18, 2005 30.32 31.12 30.32 30.85 102,726 +0.17(+0.55%)
Apr 15, 2005 31.72 31.97 30.64 30.68 108,029 -1.07(-3.37%)
Apr 14, 2005 31.98 32.53 31.54 31.75 172,905 -0.32(-1.00%)
Apr 13, 2005 33.50 33.71 31.99 32.07 224,054 -1.71(-5.06%)
Apr 12, 2005 32.80 34.00 32.36 33.78 190,710 +0.73(+2.21%)
Apr 11, 2005 33.38 33.76 33.01 33.05 115,416 -0.40(-1.20%)
Apr 08, 2005 33.79 33.93 33.40 33.45 129,560 -0.26(-0.77%)
Apr 07, 2005 33.55 33.78 33.40 33.71 125,677 +0.02(+0.06%)
Apr 06, 2005 33.51 33.88 33.51 33.69 193,896 +0.01(+0.03%)
Apr 05, 2005 33.29 33.89 33.29 33.68 182,974 +0.33(+0.99%)
Apr 04, 2005 33.51 33.61 33.20 33.35 87,456 -0.01(-0.03%)
Apr 01, 2005 33.82 33.85 33.35 33.36 175,384 -0.40(-1.18%)
Mar 31, 2005 34.00 34.00 33.33 33.76 242,478 -0.24(-0.71%)
Mar 30, 2005 33.50 34.00 33.42 34.00 190,030 +0.59(+1.77%)
Mar 29, 2005 32.90 33.47 32.57 33.41 178,929 +0.47(+1.43%)
Mar 28, 2005 33.00 33.32 32.73 32.94 240,494 +0.22(+0.67%)
Mar 24, 2005 32.52 33.20 32.51 32.72 103,548 +0.12(+0.37%)
Mar 23, 2005 32.60 32.86 32.53 32.60 159,554 -0.26(-0.79%)
Mar 22, 2005 31.71 33.15 31.71 32.86 295,285 +0.91(+2.85%)
Mar 21, 2005 31.30 32.15 31.26 31.95 194,286 +0.36(+1.14%)
Mar 18, 2005 31.24 31.63 31.18 31.59 403,745 +0.28(+0.89%)
Mar 17, 2005 30.47 31.31 30.47 31.31 191,383 +0.65(+2.12%)
Mar 16, 2005 30.40 31.11 30.40 30.66 275,046 -0.01(-0.03%)
Mar 15, 2005 30.73 31.19 30.50 30.67 159,193 -0.30(-0.97%)
Mar 14, 2005 30.86 31.13 30.62 30.97 101,442 +0.45(+1.47%)
Mar 11, 2005 30.63 30.98 30.34 30.52 121,359 +0.10(+0.33%)
Mar 10, 2005 30.66 31.00 30.12 30.42 202,847 -0.11(-0.36%)
Mar 09, 2005 30.50 30.87 30.50 30.53 215,714 -0.17(-0.55%)
Mar 08, 2005 30.45 30.96 30.45 30.70 148,277 -0.08(-0.26%)
Mar 07, 2005 30.34 31.00 30.34 30.78 133,576 +0.32(+1.05%)
Mar 04, 2005 30.46 30.93 30.35 30.46 100,377 -0.12(-0.39%)
Mar 03, 2005 30.87 30.95 30.39 30.58 140,795 +0.25(+0.82%)
Mar 02, 2005 30.57 31.00 30.01 30.33 166,874 -0.43(-1.40%)
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.