Coherent Inc (NQ: COHR )

252.47 USD +0.70 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 229.42 234.00 226.97 233.32 354,932 +5.52(+2.42%)
Aug 30, 2017 222.72 228.34 221.62 227.80 543,660 +6.16(+2.78%)
Aug 29, 2017 220.61 223.51 218.40 221.64 353,964 -2.09(-0.93%)
Aug 28, 2017 221.12 224.52 219.95 223.73 287,930 +3.68(+1.67%)
Aug 25, 2017 224.59 225.09 219.10 220.05 324,559 -3.70(-1.65%)
Aug 24, 2017 222.00 226.55 220.00 223.75 355,940 +1.65(+0.74%)
Aug 23, 2017 217.55 223.40 217.06 222.10 338,365 +2.41(+1.10%)
Aug 22, 2017 218.70 220.78 216.30 219.69 368,782 +2.31(+1.06%)
Aug 21, 2017 218.44 218.44 213.42 217.38 675,426 -0.98(-0.45%)
Aug 18, 2017 216.51 219.82 215.63 218.36 488,742 +3.27(+1.52%)
Aug 17, 2017 221.61 224.69 215.00 215.09 474,157 -8.63(-3.86%)
Aug 16, 2017 224.72 225.90 219.47 223.72 638,976 -1.76(-0.78%)
Aug 15, 2017 219.75 237.68 219.00 225.48 1,485,810 +7.61(+3.49%)
Aug 14, 2017 217.58 223.22 216.94 217.87 440,705 +3.34(+1.56%)
Aug 11, 2017 212.07 216.74 210.31 214.53 621,207 +4.28(+2.04%)
Aug 10, 2017 216.95 219.38 210.03 210.25 607,479 -9.19(-4.19%)
Aug 09, 2017 221.67 223.00 217.84 219.44 506,768 -4.83(-2.15%)
Aug 08, 2017 219.44 228.95 217.12 224.27 804,538 +4.69(+2.14%)
Aug 07, 2017 212.82 219.83 211.33 219.58 666,850 +8.59(+4.07%)
Aug 04, 2017 218.36 218.36 209.35 210.99 768,448 -5.56(-2.57%)
Aug 03, 2017 217.01 221.98 210.74 216.55 1,543,157 +4.13(+1.94%)
Aug 02, 2017 235.75 239.78 208.56 212.42 4,061,116 -58.58(-21.62%)
Aug 01, 2017 269.40 273.28 268.01 271.00 802,334 +6.00(+2.26%)
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%)
Jul 03, 2017 228.07 228.07 221.84 222.19 198,439 -2.80(-1.24%)
Jun 30, 2017 224.15 230.27 221.72 224.99 438,573 +3.36(+1.52%)
Jun 29, 2017 233.07 233.20 219.01 221.63 480,039 -11.05(-4.75%)
Jun 28, 2017 227.01 233.90 221.34 232.68 533,749 +7.00(+3.10%)
Jun 27, 2017 236.20 236.82 225.18 225.68 527,041 -11.53(-4.86%)
Jun 26, 2017 241.08 244.91 234.78 237.21 380,050 -1.81(-0.76%)
Jun 23, 2017 248.09 238.81 239.02 2,903,801 -3.27(-1.35%)
Jun 22, 2017 245.60 246.44 238.88 242.29 383,587 -4.21(-1.71%)
Jun 21, 2017 243.74 249.44 241.40 246.50 294,729 +4.02(+1.66%)
Jun 20, 2017 250.00 251.25 241.78 242.48 341,061 -7.19(-2.88%)
Jun 19, 2017 244.19 250.53 241.58 249.67 319,821 +8.67(+3.60%)
Jun 16, 2017 232.88 241.90 232.88 241.00 450,371 +6.55(+2.79%)
Jun 15, 2017 234.05 236.56 230.07 234.45 472,471 -5.41(-2.26%)
Jun 14, 2017 246.05 248.29 238.11 239.86 311,325 -5.19(-2.12%)
Jun 13, 2017 248.17 252.20 241.63 245.05 297,342 -0.95(-0.39%)
Jun 12, 2017 251.57 253.61 234.10 246.00 498,411 -3.29(-1.32%)
Jun 09, 2017 263.10 269.18 242.42 249.29 581,372 -12.56(-4.80%)
Jun 08, 2017 258.85 262.53 255.53 261.85 294,522 +4.00(+1.55%)
Jun 07, 2017 255.19 258.77 253.05 257.85 281,872 +3.09(+1.21%)
Jun 06, 2017 252.62 257.12 250.60 254.76 208,931 +2.14(+0.85%)
Jun 05, 2017 254.83 257.99 252.29 252.62 206,268 -3.21(-1.25%)
Jun 02, 2017 252.40 260.99 251.40 255.83 349,333 +4.43(+1.76%)
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.