Coherent Inc (NQ: COHR )

253.20 USD +0.04 (+0.02%)
Streaming Delayed Price Updated: 2:06 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 268.42 268.95 264.80 265.00 316,765 -0.75(-0.28%)
Jul 28, 2017 268.01 269.46 264.27 265.75 279,726 -3.92(-1.45%)
Jul 27, 2017 274.65 278.30 261.31 269.67 414,847 -2.64(-0.97%)
Jul 26, 2017 275.76 275.80 270.56 272.31 268,703 -1.79(-0.65%)
Jul 25, 2017 276.00 277.20 271.56 274.10 386,574 -2.26(-0.82%)
Jul 24, 2017 269.83 277.27 269.44 276.36 406,332 +7.46(+2.77%)
Jul 21, 2017 269.29 272.97 267.40 268.90 342,429 -1.78(-0.66%)
Jul 20, 2017 271.71 264.95 270.68 284,306 +3.94(+1.48%)
Jul 19, 2017 265.99 268.91 265.35 266.74 398,695 +1.26(+0.47%)
Jul 18, 2017 272.73 275.64 262.68 265.48 930,932 -9.37(-3.41%)
Jul 17, 2017 272.87 276.20 270.52 274.85 621,607 +2.89(+1.06%)
Jul 14, 2017 267.75 276.82 265.50 271.96 802,839 +4.91(+1.84%)
Jul 13, 2017 255.63 268.47 255.63 267.05 1,071,617 +12.20(+4.79%)
Jul 12, 2017 246.43 255.09 245.94 254.85 587,475 +11.40(+4.68%)
Jul 11, 2017 239.68 244.60 239.27 243.45 585,770 +3.77(+1.57%)
Jul 10, 2017 236.87 241.10 234.40 239.68 398,858 +3.57(+1.51%)
Jul 07, 2017 228.00 238.88 228.00 236.11 394,158 +9.18(+4.05%)
Jul 06, 2017 224.74 230.00 223.05 226.93 505,481 +0.04(+0.02%)
Jul 05, 2017 222.66 228.00 222.43 226.89 404,206 +4.70(+2.12%)
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.