Coherent Inc (NQ: COHR )

245.37 USD -0.57 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 25.80 26.35 25.80 26.20 77,100 +0.19(+0.73%)
Aug 28, 2003 26.18 26.28 25.75 26.01 177,900 +0.01(+0.04%)
Aug 27, 2003 25.90 26.30 25.82 26.00 93,600 +0.00(+0.00%)
Aug 26, 2003 26.30 26.32 25.90 26.00 120,300 -0.25(-0.95%)
Aug 25, 2003 26.55 26.89 26.08 26.25 121,100 -0.39(-1.46%)
Aug 22, 2003 27.72 27.97 26.59 26.64 102,800 -0.95(-3.44%)
Aug 21, 2003 26.84 27.59 26.83 27.59 157,300 +0.86(+3.22%)
Aug 20, 2003 26.41 26.87 26.02 26.73 226,600 +0.25(+0.94%)
Aug 19, 2003 25.90 26.60 25.60 26.48 193,600 +0.36(+1.38%)
Aug 18, 2003 24.40 26.12 24.40 26.12 196,700 +1.48(+6.01%)
Aug 15, 2003 24.40 24.68 24.25 24.64 44,300 +0.11(+0.45%)
Aug 14, 2003 23.56 24.55 23.49 24.53 157,000 +0.84(+3.55%)
Aug 13, 2003 24.00 24.05 23.40 23.69 218,500 -0.31(-1.29%)
Aug 12, 2003 23.07 24.04 23.01 24.00 103,400 +0.67(+2.87%)
Aug 11, 2003 22.87 23.45 22.63 23.33 70,200 +0.56(+2.46%)
Aug 08, 2003 23.20 23.20 22.65 22.77 100,500 -0.25(-1.09%)
Aug 07, 2003 23.29 23.29 22.61 23.02 121,200 -0.26(-1.12%)
Aug 06, 2003 23.05 23.42 22.50 23.28 121,100 -0.01(-0.04%)
Aug 05, 2003 23.36 23.99 22.90 23.29 172,900 -0.43(-1.81%)
Aug 04, 2003 23.71 24.00 23.00 23.72 94,300 +0.16(+0.68%)
Aug 01, 2003 24.42 24.60 23.25 23.56 177,800 -0.92(-3.76%)
Jul 31, 2003 24.24 24.90 23.34 24.48 227,900 -0.11(-0.45%)
Jul 30, 2003 25.43 25.43 24.28 24.59 189,500 +0.09(+0.37%)
Jul 29, 2003 24.75 24.87 23.20 24.50 180,700 -0.25(-1.01%)
Jul 28, 2003 24.63 25.02 24.07 24.75 168,700 +0.19(+0.77%)
Jul 25, 2003 24.70 24.84 23.61 24.56 151,900 -0.03(-0.12%)
Jul 24, 2003 24.54 25.00 24.19 24.59 133,200 +0.11(+0.45%)
Jul 23, 2003 24.09 24.90 23.07 24.48 103,400 +0.35(+1.45%)
Jul 22, 2003 23.64 24.72 23.60 24.13 106,600 +0.73(+3.12%)
Jul 21, 2003 23.84 24.18 23.27 23.40 99,800 -0.79(-3.27%)
Jul 18, 2003 23.50 24.24 23.50 24.19 91,300 +0.64(+2.72%)
Jul 17, 2003 24.80 24.89 23.55 23.55 152,600 -1.40(-5.61%)
Jul 16, 2003 25.41 25.54 24.85 24.95 149,300 -0.34(-1.34%)
Jul 15, 2003 24.64 25.65 24.61 25.29 154,600 -0.13(-0.51%)
Jul 14, 2003 26.00 26.05 25.09 25.42 202,800 -0.22(-0.86%)
Jul 11, 2003 25.10 25.66 24.82 25.64 130,100 +0.53(+2.11%)
Jul 10, 2003 25.10 25.34 24.75 25.11 158,100 -0.20(-0.79%)
Jul 09, 2003 24.18 25.31 24.18 25.31 276,600 +0.93(+3.81%)
Jul 08, 2003 23.59 24.50 23.20 24.38 143,700 +0.39(+1.63%)
Jul 07, 2003 23.31 24.11 23.03 23.99 303,400 -0.01(-0.04%)
Jul 03, 2003 24.40 24.40 23.96 24.00 85,200 -0.48(-1.96%)
Jul 02, 2003 24.00 24.63 24.00 24.48 187,500 +0.29(+1.20%)
Jul 01, 2003 23.66 24.53 23.66 24.19 106,200 -0.02(-0.08%)
Jun 30, 2003 24.23 24.43 23.64 24.21 242,704 -0.02(-0.08%)
Jun 27, 2003 24.33 24.51 23.75 24.23 164,000 -0.05(-0.21%)
Jun 26, 2003 23.80 24.30 23.51 24.28 108,200 +0.74(+3.15%)
Jun 25, 2003 22.70 23.97 22.70 23.54 128,400 +0.74(+3.24%)
Jun 24, 2003 23.38 23.46 22.70 22.80 105,000 -0.37(-1.60%)
Jun 23, 2003 24.30 24.46 23.00 23.17 145,900 -1.40(-5.70%)
Jun 20, 2003 24.79 25.00 24.31 24.57 111,100 -0.33(-1.33%)
Jun 19, 2003 24.51 25.84 24.43 24.90 303,000 +0.34(+1.38%)
Jun 18, 2003 24.30 24.80 24.15 24.56 108,200 +0.00(+0.00%)
Jun 17, 2003 24.65 24.79 24.25 24.56 211,300 -0.24(-0.97%)
Jun 16, 2003 24.28 25.04 24.28 24.80 77,700 +0.36(+1.47%)
Jun 13, 2003 24.92 24.92 23.85 24.44 147,500 -0.46(-1.84%)
Jun 12, 2003 24.88 25.05 24.56 24.90 66,900 -0.09(-0.36%)
Jun 11, 2003 24.57 25.15 24.48 24.99 74,700 -0.01(-0.04%)
Jun 10, 2003 24.21 25.09 24.20 25.00 141,500 +0.58(+2.38%)
Jun 09, 2003 25.23 25.49 24.15 24.42 172,076 -0.81(-3.21%)
Jun 06, 2003 25.74 26.05 25.03 25.23 92,600 -0.27(-1.06%)
Jun 05, 2003 25.40 25.74 24.84 25.50 219,000 +0.01(+0.04%)
Jun 04, 2003 24.55 25.89 24.50 25.49 605,600 +0.84(+3.41%)
Jun 03, 2003 23.78 24.72 23.55 24.65 504,000 +0.88(+3.70%)
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.