Coherent Inc (NQ: COHR )

250.33 USD -1.94 (-0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 23.80 24.42 22.80 23.01 141,300 -1.02(-4.24%)
Jul 30, 2002 23.26 24.38 22.45 24.03 149,423 +0.47(+1.99%)
Jul 29, 2002 21.80 23.77 21.60 23.56 120,566 +1.77(+8.12%)
Jul 26, 2002 21.60 22.30 21.05 21.79 85,074 +0.18(+0.83%)
Jul 25, 2002 22.78 23.60 20.95 21.61 210,259 -1.49(-6.45%)
Jul 24, 2002 21.94 23.10 20.95 23.10 181,935 +0.91(+4.10%)
Jul 23, 2002 22.86 23.20 21.95 22.19 155,588 -0.67(-2.93%)
Jul 22, 2002 23.20 24.06 22.75 22.86 133,397 -0.31(-1.34%)
Jul 19, 2002 22.39 23.72 22.11 23.17 291,500 -1.46(-5.93%)
Jul 17, 2002 26.42 27.09 24.47 24.63 348,000 -2.05(-7.68%)
Jul 12, 2002 27.69 27.89 26.50 26.68 119,300 -0.15(-0.56%)
Jul 11, 2002 26.22 27.40 25.04 26.83 145,100 +0.71(+2.72%)
Jul 10, 2002 27.20 27.72 25.73 26.12 106,900 -1.19(-4.36%)
Jul 09, 2002 27.86 27.86 27.31 27.31 84,600 -0.55(-1.97%)
Jul 08, 2002 28.43 28.43 27.86 27.86 113,000 -0.57(-2.00%)
Jul 05, 2002 28.00 28.60 27.90 28.43 46,000 +0.90(+3.27%)
Jul 04, 2002 27.14 27.61 26.16 27.53 125,300 +0.00(+0.00%)
Jul 03, 2002 27.14 27.61 26.16 27.53 125,300 +0.37(+1.36%)
Jul 02, 2002 28.20 28.60 26.87 27.16 129,700 -0.95(-3.38%)
Jul 01, 2002 29.42 29.86 28.00 28.11 163,000 -1.43(-4.84%)
Jun 28, 2002 28.50 30.00 28.50 29.54 138,600 +0.04(+0.13%)
Jun 27, 2002 28.26 29.50 28.26 29.50 145,100 +1.10(+3.87%)
Jun 26, 2002 27.00 29.25 26.71 28.40 205,500 +0.53(+1.90%)
Jun 25, 2002 28.60 28.98 27.71 27.87 179,700 +0.73(+2.69%)
Jun 21, 2002 26.70 28.02 26.68 27.14 219,200 +0.14(+0.52%)
Jun 20, 2002 28.27 28.77 26.54 27.00 217,800 -1.31(-4.63%)
Jun 19, 2002 29.50 29.50 27.25 28.31 173,900 -1.19(-4.03%)
Jun 18, 2002 29.50 30.46 29.50 29.50 66,200 -0.10(-0.34%)
Jun 17, 2002 28.71 30.22 28.70 29.60 153,700 +0.98(+3.42%)
Jun 14, 2002 28.45 28.63 26.70 28.62 110,500 +0.07(+0.25%)
Jun 12, 2002 27.16 28.55 27.00 28.55 208,800 +1.56(+5.78%)
Jun 11, 2002 28.70 29.13 26.66 26.99 88,800 -1.46(-5.13%)
Jun 10, 2002 29.01 29.40 28.35 28.45 135,700 -0.69(-2.37%)
Jun 07, 2002 27.35 29.14 26.39 29.14 180,600 +1.72(+6.27%)
Jun 06, 2002 28.99 29.30 27.00 27.42 136,900 -1.36(-4.73%)
Jun 05, 2002 28.51 29.33 28.10 28.78 150,600 -1.27(-4.23%)
May 31, 2002 29.49 30.48 29.18 30.05 83,500 -1.10(-3.53%)
May 28, 2002 30.55 31.19 29.80 31.15 106,200 +0.29(+0.94%)
May 27, 2002 31.74 31.74 30.75 30.86 119,200 +0.00(+0.00%)
May 24, 2002 31.74 31.74 30.75 30.86 117,900 -1.04(-3.26%)
May 23, 2002 30.31 31.92 30.31 31.90 185,000 +1.47(+4.83%)
May 22, 2002 30.07 30.73 29.52 30.43 129,400 +0.32(+1.06%)
May 21, 2002 31.00 31.10 29.71 30.11 127,000 -0.99(-3.18%)
May 20, 2002 31.65 31.65 30.55 31.10 144,800 -0.60(-1.89%)
May 17, 2002 31.51 32.40 31.18 31.70 73,200 +0.20(+0.63%)
May 16, 2002 31.75 32.15 31.20 31.50 123,700 -0.49(-1.53%)
May 15, 2002 30.25 32.74 30.20 31.99 171,400 +0.43(+1.36%)
May 14, 2002 29.96 32.61 29.80 31.56 191,300 +2.11(+7.16%)
May 13, 2002 29.76 30.58 28.88 29.45 161,500 -0.27(-0.91%)
May 10, 2002 30.72 30.92 29.68 29.72 92,900 -1.00(-3.26%)
May 09, 2002 30.23 31.50 30.13 30.72 196,000 +0.28(+0.92%)
May 08, 2002 28.71 30.50 28.71 30.44 369,100 +2.03(+7.15%)
May 07, 2002 29.40 29.70 28.25 28.41 230,300 -0.96(-3.27%)
May 06, 2002 29.81 30.54 29.33 29.37 115,900 -0.52(-1.74%)
May 03, 2002 30.59 30.99 29.68 29.89 203,300 -0.87(-2.83%)
May 02, 2002 31.25 31.75 30.41 30.76 219,400 -0.71(-2.26%)
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.