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 (%)
Aug 29, 2014 64.30 64.47 64.47 64.47 52,700 +0.19(+0.30%)
Aug 28, 2014 64.16 64.95 63.89 64.28 78,776 -0.25(-0.39%)
Aug 27, 2014 65.20 65.66 64.33 64.53 76,274 -0.67(-1.03%)
Aug 26, 2014 64.14 65.40 64.14 65.20 257,092 +1.15(+1.80%)
Aug 25, 2014 64.63 64.63 63.76 64.05 140,958 -0.08(-0.12%)
Aug 22, 2014 63.34 64.59 63.34 64.13 104,330 +0.54(+0.85%)
Aug 21, 2014 62.02 63.66 61.55 63.59 113,361 +1.50(+2.42%)
Aug 20, 2014 61.71 62.17 61.03 62.09 111,601 +0.17(+0.27%)
Aug 19, 2014 61.56 62.21 61.56 61.92 68,189 +0.20(+0.32%)
Aug 18, 2014 61.19 61.88 60.90 61.72 67,661 +1.12(+1.85%)
Aug 15, 2014 61.68 62.22 59.70 60.60 96,300 -0.50(-0.82%)
Aug 14, 2014 60.83 61.27 60.67 61.10 76,860 +0.19(+0.31%)
Aug 13, 2014 60.52 61.08 60.25 60.91 55,350 +0.65(+1.08%)
Aug 12, 2014 60.54 61.28 59.89 60.26 70,463 -0.63(-1.03%)
Aug 11, 2014 61.21 61.64 60.80 60.89 179,571 -0.31(-0.51%)
Aug 08, 2014 60.67 61.53 60.59 61.20 105,137 +0.61(+1.01%)
Aug 07, 2014 60.41 61.09 60.04 60.59 125,314 +0.16(+0.26%)
Aug 06, 2014 59.33 61.11 59.33 60.43 68,998 +0.63(+1.05%)
Aug 05, 2014 58.98 61.26 58.76 59.80 113,344 +0.51(+0.86%)
Aug 04, 2014 58.70 59.48 57.80 59.29 178,353 +0.83(+1.42%)
Aug 01, 2014 59.02 59.47 57.82 58.46 105,839 -0.45(-0.76%)
Jul 31, 2014 58.22 60.30 58.22 58.91 183,001 -1.07(-1.78%)
Jul 30, 2014 60.52 60.55 59.82 59.98 87,153 +0.15(+0.25%)
Jul 29, 2014 59.90 60.53 59.57 59.83 113,800 +0.31(+0.52%)
Jul 28, 2014 59.14 59.75 58.15 59.52 97,470 +0.29(+0.49%)
Jul 25, 2014 59.32 59.81 58.89 59.23 74,626 -0.75(-1.25%)
Jul 24, 2014 60.57 61.01 59.75 59.98 68,636 -0.59(-0.97%)
Jul 23, 2014 61.28 61.28 60.21 60.57 91,583 -0.63(-1.03%)
Jul 22, 2014 61.32 61.87 60.76 61.20 99,407 +0.46(+0.76%)
Jul 21, 2014 60.88 61.19 60.37 60.74 83,279 -0.51(-0.83%)
Jul 18, 2014 60.14 61.54 59.88 61.25 138,039 +1.00(+1.66%)
Jul 17, 2014 61.25 61.44 60.00 60.25 104,828 -1.49(-2.41%)
Jul 16, 2014 63.33 63.33 61.62 61.74 149,715 -1.28(-2.03%)
Jul 15, 2014 64.60 64.60 62.72 63.02 99,766 -1.70(-2.63%)
Jul 14, 2014 64.75 64.97 64.08 64.72 83,698 +0.64(+1.00%)
Jul 11, 2014 63.90 64.32 63.41 64.08 56,549 +0.08(+0.13%)
Jul 10, 2014 64.03 64.85 63.48 64.00 102,453 -1.56(-2.37%)
Jul 09, 2014 65.41 65.87 64.62 65.56 91,816 +0.25(+0.38%)
Jul 08, 2014 66.04 66.04 64.55 65.31 101,795 -0.81(-1.23%)
Jul 07, 2014 67.20 67.20 65.90 66.12 88,034 -1.46(-2.16%)
Jul 03, 2014 67.22 67.58 67.58 67.58 36,500 +0.49(+0.73%)
Jul 02, 2014 67.28 68.15 66.26 67.09 104,070 -0.35(-0.52%)
Jul 01, 2014 66.38 68.32 66.38 67.44 142,536 +1.27(+1.92%)
Jun 30, 2014 65.48 66.38 65.15 66.17 107,994 +0.45(+0.68%)
Jun 27, 2014 64.59 65.92 64.54 65.72 639,910 +0.60(+0.92%)
Jun 26, 2014 65.77 65.77 64.41 65.12 131,547 -0.67(-1.02%)
Jun 25, 2014 65.50 66.26 64.93 65.79 113,071 -0.21(-0.32%)
Jun 24, 2014 66.62 67.88 65.94 66.00 131,809 -0.85(-1.27%)
Jun 23, 2014 66.12 67.00 66.10 66.85 122,078 +0.77(+1.17%)
Jun 20, 2014 65.59 66.43 64.58 66.08 319,012 +1.32(+2.04%)
Jun 19, 2014 64.89 65.43 64.50 64.76 76,119 +0.21(+0.33%)
Jun 18, 2014 64.29 64.93 63.89 64.55 92,868 -0.02(-0.03%)
Jun 17, 2014 62.48 64.62 62.27 64.57 141,641 +1.91(+3.05%)
Jun 16, 2014 62.33 62.81 62.20 62.66 108,467 +0.07(+0.11%)
Jun 13, 2014 62.40 62.84 61.75 62.59 88,059 +0.50(+0.81%)
Jun 12, 2014 62.00 62.23 61.50 62.09 136,867 -0.11(-0.18%)
Jun 11, 2014 61.86 62.66 61.51 62.20 110,729 +0.19(+0.31%)
Jun 10, 2014 61.82 62.14 60.85 62.01 69,783 +0.34(+0.55%)
Jun 06, 2014 61.29 62.29 60.54 61.67 92,321 +0.88(+1.45%)
Jun 05, 2014 58.80 60.90 58.33 60.79 77,026 +2.11(+3.60%)
Jun 04, 2014 58.52 58.92 58.21 58.68 65,311 -0.05(-0.09%)
Jun 03, 2014 58.14 59.27 57.83 58.73 121,496 +0.22(+0.38%)
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.