Coherent Inc (NQ: COHR )

250.83 USD -2.44 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 45.39 45.52 44.03 44.14 177,467 -1.31(-2.88%)
May 30, 2012 45.82 45.94 45.26 45.45 100,935 -0.91(-1.96%)
May 29, 2012 45.82 46.63 45.82 46.36 70,552 +0.83(+1.82%)
May 25, 2012 45.41 45.96 44.82 45.53 95,935 +0.04(+0.09%)
May 24, 2012 46.42 46.66 45.21 45.49 89,503 -0.97(-2.09%)
May 23, 2012 45.83 46.60 45.48 46.46 134,007 -0.12(-0.26%)
May 22, 2012 47.02 47.14 46.08 46.58 73,704 -0.33(-0.70%)
May 21, 2012 45.72 47.11 45.07 46.91 121,930 +1.45(+3.19%)
May 18, 2012 45.68 46.34 45.23 45.46 137,561 -0.38(-0.83%)
May 17, 2012 46.91 47.10 45.76 45.84 287,126 -0.90(-1.93%)
May 16, 2012 48.89 48.94 46.69 46.74 187,517 -1.77(-3.65%)
May 15, 2012 48.62 49.28 48.38 48.51 106,116 +0.06(+0.12%)
May 14, 2012 48.86 49.27 48.45 48.45 86,856 -1.04(-2.10%)
May 11, 2012 49.60 50.31 49.38 49.49 97,090 -0.60(-1.20%)
May 10, 2012 51.10 51.10 49.85 50.09 98,583 -0.53(-1.05%)
May 09, 2012 51.22 51.54 50.46 50.62 129,747 -1.52(-2.92%)
May 08, 2012 51.61 52.24 51.19 52.14 94,908 -0.02(-0.04%)
May 07, 2012 50.95 52.23 50.78 52.16 145,410 +0.86(+1.68%)
May 04, 2012 52.50 52.68 51.24 51.30 160,686 -1.60(-3.02%)
May 03, 2012 53.20 53.57 52.53 52.90 195,277 -0.55(-1.03%)
May 02, 2012 52.23 53.61 51.89 53.45 119,936 +0.57(+1.08%)
May 01, 2012 52.52 53.12 52.21 52.88 230,567 +0.28(+0.53%)
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%)
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.