Coherent Inc (NQ: COHR )

255.98 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 33.23 33.58 32.70 32.93 248,065 -0.08(-0.24%)
May 30, 2006 34.00 34.21 32.86 33.01 337,465 -1.27(-3.70%)
May 26, 2006 34.40 34.44 33.78 34.28 232,310 +0.01(+0.03%)
May 25, 2006 34.17 34.39 33.24 34.27 146,476 +0.25(+0.73%)
May 24, 2006 34.75 35.01 32.98 34.02 386,258 -0.73(-2.10%)
May 23, 2006 35.28 35.99 34.55 34.75 319,925 -0.29(-0.83%)
May 22, 2006 34.26 35.61 34.00 35.04 331,853 +0.69(+2.01%)
May 19, 2006 34.37 34.58 33.35 34.35 360,618 +0.23(+0.67%)
May 18, 2006 34.53 35.01 34.00 34.12 131,908 -0.43(-1.24%)
May 17, 2006 34.94 34.94 34.07 34.55 220,782 -0.72(-2.04%)
May 16, 2006 35.51 35.59 34.90 35.27 161,284 -0.28(-0.79%)
May 15, 2006 35.46 35.78 34.84 35.55 198,232 -0.02(-0.06%)
May 12, 2006 36.54 36.68 35.44 35.57 233,816 -1.15(-3.13%)
May 11, 2006 36.69 37.15 36.41 36.72 215,582 -0.22(-0.60%)
May 10, 2006 37.44 37.46 36.81 36.94 203,279 -0.72(-1.91%)
May 09, 2006 37.71 38.00 37.50 37.66 142,224 -0.24(-0.63%)
May 08, 2006 37.18 38.14 37.04 37.90 301,623 +0.47(+1.26%)
May 05, 2006 37.66 37.99 37.35 37.43 184,539 +0.01(+0.03%)
May 04, 2006 36.23 37.66 36.23 37.42 386,346 +0.59(+1.60%)
May 03, 2006 36.93 37.02 36.68 36.83 299,037 -0.21(-0.57%)
May 02, 2006 37.00 37.53 36.84 37.04 265,697 -0.28(-0.75%)
May 01, 2006 36.00 37.70 36.00 37.32 451,086 +0.31(+0.84%)
Apr 28, 2006 36.66 37.75 36.63 37.01 240,500 +0.01(+0.03%)
Apr 27, 2006 37.01 37.68 36.08 37.00 642,214 +1.53(+4.31%)
Apr 26, 2006 35.64 35.76 35.10 35.47 251,057 +0.12(+0.34%)
Apr 25, 2006 34.77 35.54 34.37 35.35 355,454 +0.79(+2.29%)
Apr 24, 2006 34.64 34.93 34.29 34.56 205,554 -0.32(-0.92%)
Apr 21, 2006 34.73 35.29 34.47 34.88 278,060 +0.29(+0.84%)
Apr 20, 2006 34.44 34.61 34.12 34.59 270,860 +0.09(+0.26%)
Apr 19, 2006 34.47 34.69 34.21 34.50 134,406 +0.12(+0.35%)
Apr 18, 2006 33.35 34.48 33.51 34.38 204,456 +1.03(+3.09%)
Apr 17, 2006 32.85 33.48 32.66 33.35 171,958 +0.44(+1.34%)
Apr 13, 2006 32.69 33.31 32.39 32.91 115,513 +0.01(+0.03%)
Apr 12, 2006 32.80 33.12 32.30 32.90 119,118 +0.10(+0.30%)
Apr 11, 2006 32.99 33.01 32.74 32.80 109,124 -0.11(-0.33%)
Apr 10, 2006 33.30 33.52 32.77 32.91 157,432 -0.47(-1.41%)
Apr 07, 2006 34.54 34.54 33.21 33.38 320,970 -0.95(-2.77%)
Apr 06, 2006 34.00 34.62 33.78 34.33 223,639 +0.29(+0.85%)
Apr 05, 2006 34.24 34.25 33.73 34.04 171,456 +0.12(+0.35%)
Apr 04, 2006 34.39 34.66 33.73 33.92 309,361 -0.75(-2.16%)
Apr 03, 2006 34.94 35.31 34.57 34.67 161,557 -0.44(-1.25%)
Mar 31, 2006 35.10 35.34 34.60 35.11 323,324 +0.10(+0.29%)
Mar 30, 2006 34.52 35.03 34.51 35.01 364,521 +0.33(+0.95%)
Mar 29, 2006 33.08 34.68 32.90 34.68 390,286 +1.76(+5.35%)
Mar 28, 2006 33.43 33.61 32.92 32.92 182,967 -0.48(-1.44%)
Mar 27, 2006 33.66 33.97 33.28 33.40 191,018 -0.34(-1.01%)
Mar 24, 2006 33.93 33.94 33.34 33.74 255,098 -0.26(-0.76%)
Mar 23, 2006 33.51 34.08 33.44 34.00 248,200 +0.37(+1.10%)
Mar 22, 2006 33.38 33.80 33.05 33.63 339,400 -0.03(-0.09%)
Mar 21, 2006 34.06 34.20 33.50 33.66 729,474 -0.40(-1.17%)
Mar 20, 2006 33.60 34.15 33.59 34.06 257,206 +0.28(+0.83%)
Mar 17, 2006 34.00 34.02 33.53 33.78 490,432 -0.05(-0.15%)
Mar 16, 2006 33.75 34.19 33.62 33.83 579,448 +0.11(+0.33%)
Mar 15, 2006 33.13 33.98 32.98 33.72 579,221 +0.69(+2.09%)
Mar 14, 2006 32.51 33.08 32.25 33.03 653,565 +0.68(+2.10%)
Mar 13, 2006 33.01 33.26 32.20 32.35 604,943 +0.61(+1.92%)
Mar 10, 2006 30.64 31.78 30.57 31.74 650,395 +1.00(+3.25%)
Mar 09, 2006 30.18 30.97 30.18 30.74 962,878 +0.54(+1.79%)
Mar 08, 2006 29.73 30.30 29.66 30.20 1,603,627 +0.76(+2.58%)
Mar 07, 2006 30.29 30.40 29.24 29.44 1,001,376 -1.06(-3.48%)
Mar 06, 2006 30.56 32.75 29.83 30.50 709,825 -2.25(-6.87%)
Mar 03, 2006 33.11 33.49 32.69 32.75 92,870 -0.58(-1.74%)
Mar 02, 2006 33.09 33.37 32.66 33.33 96,992 +0.03(+0.09%)
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.