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 (%)
May 31, 2017 250.37 251.52 242.52 248.15 263,570 -1.35(-0.54%)
May 30, 2017 248.50 252.00 247.50 249.50 251,057 +1.04(+0.42%)
May 26, 2017 246.72 250.77 243.38 248.46 194,189 +1.24(+0.50%)
May 25, 2017 246.34 248.76 243.01 247.22 317,366 +2.48(+1.01%)
May 24, 2017 248.14 249.60 239.51 244.74 370,779 -2.88(-1.16%)
May 23, 2017 251.34 253.97 245.22 247.62 340,039 -2.23(-0.89%)
May 22, 2017 248.95 252.15 245.50 249.85 289,821 +4.11(+1.67%)
May 19, 2017 251.26 254.60 245.16 245.74 347,215 -3.71(-1.49%)
May 18, 2017 246.45 253.85 242.90 249.45 472,261 +4.35(+1.77%)
May 17, 2017 256.98 257.44 241.13 245.10 579,606 -14.79(-5.69%)
May 16, 2017 252.98 260.25 251.38 259.89 449,562 +6.34(+2.50%)
May 15, 2017 249.48 256.70 249.10 253.55 311,714 +4.66(+1.87%)
May 12, 2017 249.90 250.99 241.65 248.89 405,239 -1.54(-0.61%)
May 11, 2017 250.34 254.86 245.00 250.43 531,848 -0.59(-0.24%)
May 10, 2017 248.08 255.04 240.00 251.02 1,270,418 +30.97(+14.07%)
May 09, 2017 218.87 222.69 217.75 220.05 427,519 +2.47(+1.14%)
May 08, 2017 224.18 226.72 219.85 217.58 490,373 -7.58(-3.37%)
May 05, 2017 216.22 225.26 216.22 225.16 420,199 +9.94(+4.62%)
May 04, 2017 212.23 215.54 211.38 215.22 199,966 +3.12(+1.47%)
May 03, 2017 216.12 216.91 210.86 212.10 238,689 -5.17(-2.38%)
May 02, 2017 217.22 219.72 214.49 217.27 210,496 -0.95(-0.44%)
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.