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 31, 2010 37.04 37.47 36.18 37.15 281,976 +0.10(+0.27%)
Aug 30, 2010 37.33 37.80 37.04 37.05 129,686 -0.50(-1.33%)
Aug 27, 2010 37.50 37.60 36.49 37.55 201,557 +0.43(+1.16%)
Aug 26, 2010 36.95 37.36 36.68 37.12 142,934 +0.36(+0.98%)
Aug 25, 2010 36.02 36.85 35.64 36.76 281,241 +0.49(+1.35%)
Aug 24, 2010 35.76 36.80 35.43 36.27 143,321 -0.01(-0.03%)
Aug 23, 2010 36.88 37.36 36.25 36.28 141,072 -0.28(-0.77%)
Aug 20, 2010 36.39 36.92 35.90 36.56 144,785 -0.01(-0.03%)
Aug 19, 2010 37.04 37.26 36.16 36.57 146,073 -0.65(-1.76%)
Aug 18, 2010 37.28 37.83 36.80 37.22 109,649 +0.01(+0.04%)
Aug 17, 2010 36.64 38.13 36.53 37.21 229,835 +1.09(+3.02%)
Aug 16, 2010 35.24 36.27 35.00 36.12 146,595 +0.75(+2.12%)
Aug 13, 2010 35.82 35.95 35.32 35.37 108,803 -0.64(-1.78%)
Aug 12, 2010 35.81 36.42 35.50 36.01 103,981 -0.40(-1.10%)
Aug 11, 2010 37.29 37.36 36.09 36.41 172,607 -1.28(-3.40%)
Aug 10, 2010 38.00 38.19 37.60 37.69 217,823 -0.32(-0.84%)
Aug 09, 2010 37.69 38.01 37.40 38.01 106,377 +0.69(+1.85%)
Aug 06, 2010 36.84 37.42 36.52 37.32 110,814 +0.16(+0.43%)
Aug 05, 2010 37.35 37.48 37.09 37.16 125,376 -0.31(-0.83%)
Aug 04, 2010 37.36 37.50 37.08 37.47 184,462 +0.44(+1.19%)
Aug 03, 2010 37.02 37.29 36.84 37.03 209,714 -0.06(-0.16%)
Aug 02, 2010 38.04 38.24 36.76 37.09 278,998 +0.07(+0.19%)
Jul 30, 2010 38.46 38.82 35.68 37.02 265,194 -2.08(-5.32%)
Jul 29, 2010 37.65 39.39 37.65 39.10 307,939 +1.82(+4.88%)
Jul 28, 2010 37.53 38.00 37.02 37.28 74,971 -0.39(-1.04%)
Jul 27, 2010 38.37 38.46 37.50 37.67 79,150 -0.36(-0.95%)
Jul 26, 2010 37.54 39.00 37.21 38.03 183,978 +0.85(+2.29%)
Jul 23, 2010 36.30 37.42 35.64 37.18 105,891 +0.64(+1.75%)
Jul 22, 2010 36.10 36.66 35.05 36.54 134,884 +0.97(+2.73%)
Jul 21, 2010 36.40 36.55 35.55 35.57 83,837 -0.52(-1.44%)
Jul 20, 2010 35.35 36.15 34.97 36.09 77,492 +0.30(+0.84%)
Jul 19, 2010 35.36 35.98 34.78 35.79 95,168 +0.49(+1.39%)
Jul 16, 2010 35.53 35.57 35.16 35.30 152,103 -0.54(-1.51%)
Jul 15, 2010 35.72 36.04 35.46 35.84 81,613 +0.17(+0.48%)
Jul 14, 2010 35.78 35.94 35.48 35.67 123,952 -0.17(-0.47%)
Jul 13, 2010 34.42 35.96 34.42 35.84 147,802 +1.70(+4.98%)
Jul 12, 2010 34.12 34.35 33.45 34.14 102,894 -0.18(-0.52%)
Jul 09, 2010 34.16 34.40 34.02 34.32 51,649 +0.02(+0.06%)
Jul 08, 2010 34.32 34.71 33.97 34.30 121,130 +0.28(+0.82%)
Jul 07, 2010 32.83 34.06 32.83 34.02 99,305 +1.19(+3.62%)
Jul 06, 2010 34.23 34.99 32.73 32.83 128,011 -0.56(-1.68%)
Jul 02, 2010 34.00 34.09 33.26 33.39 42,747 -0.41(-1.21%)
Jul 01, 2010 34.35 34.35 33.17 33.80 102,295 -0.50(-1.46%)
Jun 30, 2010 35.04 35.48 34.28 34.30 146,096 -0.72(-2.06%)
Jun 29, 2010 36.03 36.24 34.71 35.02 150,451 -1.18(-3.26%)
Jun 25, 2010 34.75 36.30 34.31 36.20 1,128,555 +1.66(+4.81%)
Jun 24, 2010 35.20 35.20 34.42 34.54 111,521 -0.85(-2.40%)
Jun 23, 2010 35.07 35.75 34.60 35.39 122,165 +0.21(+0.60%)
Jun 22, 2010 35.60 36.27 35.13 35.18 100,240 -0.18(-0.51%)
Jun 21, 2010 36.29 36.37 35.28 35.36 124,599 -0.47(-1.31%)
Jun 18, 2010 35.73 36.18 35.30 35.83 151,876 +0.32(+0.90%)
Jun 17, 2010 35.77 35.89 35.28 35.51 83,275 +0.01(+0.03%)
Jun 16, 2010 35.11 35.82 35.02 35.50 86,000 +0.09(+0.25%)
Jun 15, 2010 34.98 35.58 34.85 35.41 109,351 +0.48(+1.37%)
Jun 14, 2010 35.00 35.51 34.82 34.93 95,553 +0.22(+0.63%)
Jun 11, 2010 34.32 34.84 34.31 34.71 116,575 +0.18(+0.52%)
Jun 10, 2010 34.18 34.73 34.02 34.53 105,518 +0.83(+2.46%)
Jun 09, 2010 33.84 34.26 33.45 33.70 120,859 +0.20(+0.60%)
Jun 08, 2010 33.50 33.76 32.88 33.50 176,990 +0.08(+0.24%)
Jun 07, 2010 34.46 34.55 33.39 33.42 113,782 -0.94(-2.74%)
Jun 04, 2010 34.83 35.02 34.19 34.36 148,176 -1.00(-2.83%)
Jun 03, 2010 35.34 35.94 35.17 35.36 119,690 +0.00(+0.00%)
Jun 02, 2010 35.34 35.61 33.80 35.36 209,792 +0.02(+0.06%)
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.