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 30, 2019 144.55 146.47 143.65 144.96 198,900 +1.77(+1.24%)
Aug 29, 2019 141.05 144.20 141.05 143.19 158,341 +4.82(+3.48%)
Aug 28, 2019 138.38 139.41 136.17 138.37 221,228 -0.80(-0.57%)
Aug 27, 2019 143.98 143.98 138.83 139.17 198,957 -2.69(-1.90%)
Aug 26, 2019 144.53 144.95 139.23 141.86 217,606 +0.66(+0.47%)
Aug 23, 2019 146.19 147.75 139.96 141.20 290,900 -7.03(-4.74%)
Aug 22, 2019 151.95 152.57 147.97 148.23 203,221 -2.60(-1.72%)
Aug 21, 2019 154.81 154.81 150.21 150.83 193,587 -0.90(-0.59%)
Aug 20, 2019 153.09 155.77 151.21 151.73 355,685 -2.30(-1.49%)
Aug 19, 2019 148.40 156.54 148.24 154.03 564,196 +7.52(+5.13%)
Aug 16, 2019 138.46 147.00 138.46 146.51 361,900 +9.43(+6.88%)
Aug 15, 2019 137.99 138.84 135.60 137.08 324,670 +0.22(+0.16%)
Aug 14, 2019 138.80 139.90 135.88 136.86 439,693 -6.32(-4.41%)
Aug 13, 2019 136.04 143.88 135.01 143.18 316,880 +7.36(+5.42%)
Aug 12, 2019 135.36 138.13 134.00 135.82 301,232 -1.30(-0.95%)
Aug 09, 2019 135.13 138.42 133.24 137.12 328,600 +0.56(+0.41%)
Aug 08, 2019 129.27 136.64 129.27 136.56 358,440 +8.88(+6.95%)
Aug 07, 2019 125.08 128.80 124.01 127.68 253,077 -0.10(-0.08%)
Aug 06, 2019 127.15 128.85 124.79 127.78 355,266 +2.65(+2.12%)
Aug 05, 2019 128.46 128.46 124.38 125.13 544,565 -7.99(-6.00%)
Aug 02, 2019 137.34 139.88 132.21 133.12 445,100 -5.22(-3.77%)
Aug 01, 2019 138.65 145.35 134.70 138.34 509,403 -0.51(-0.37%)
Jul 31, 2019 136.38 151.49 133.88 138.85 925,085 -10.06(-6.76%)
Jul 30, 2019 142.63 149.03 142.00 148.91 382,347 +4.44(+3.07%)
Jul 29, 2019 146.50 147.09 142.66 144.47 360,180 -2.81(-1.91%)
Jul 26, 2019 147.76 149.08 146.50 147.28 339,300 +0.26(+0.18%)
Jul 25, 2019 148.65 149.54 146.61 147.02 272,153 -2.60(-1.74%)
Jul 24, 2019 143.30 150.34 143.30 149.62 449,816 +6.35(+4.43%)
Jul 23, 2019 139.98 143.42 139.56 143.27 373,463 +4.61(+3.32%)
Jul 22, 2019 136.68 139.50 136.24 138.66 334,346 +2.62(+1.93%)
Jul 19, 2019 137.64 138.67 134.52 136.04 286,700 -0.96(-0.70%)
Jul 18, 2019 134.22 137.00 133.72 137.00 260,357 +2.56(+1.90%)
Jul 17, 2019 133.39 135.94 132.51 134.44 246,177 +1.26(+0.95%)
Jul 16, 2019 132.15 134.21 130.38 133.18 209,386 +0.15(+0.11%)
Jul 15, 2019 133.08 134.79 130.55 133.03 162,347 +0.54(+0.41%)
Jul 12, 2019 132.80 135.27 131.54 132.49 453,000 +0.30(+0.23%)
Jul 11, 2019 134.49 135.34 131.59 132.19 203,708 -1.85(-1.38%)
Jul 10, 2019 133.07 135.10 132.60 134.04 441,682 +2.36(+1.79%)
Jul 09, 2019 127.31 131.83 126.76 131.68 210,795 +3.60(+2.81%)
Jul 08, 2019 132.48 133.28 126.49 128.08 310,547 -6.31(-4.70%)
Jul 05, 2019 135.54 135.88 131.65 134.39 167,400 -2.47(-1.80%)
Jul 03, 2019 137.75 137.75 135.24 136.86 191,500 +0.08(+0.06%)
Jul 02, 2019 137.49 137.49 135.58 136.78 179,812 -0.80(-0.58%)
Jul 01, 2019 141.60 146.74 136.25 137.58 376,966 +1.21(+0.89%)
Jun 28, 2019 136.46 138.42 134.58 136.37 671,000 +0.63(+0.46%)
Jun 27, 2019 135.62 137.91 135.44 135.74 436,879 +0.99(+0.73%)
Jun 26, 2019 129.86 135.59 129.86 134.75 381,332 +6.69(+5.22%)
Jun 25, 2019 127.76 131.12 127.00 128.06 360,247 +0.31(+0.24%)
Jun 24, 2019 128.69 130.21 127.52 127.75 242,871 -0.94(-0.73%)
Jun 21, 2019 129.14 130.09 126.86 128.69 254,800 -0.81(-0.63%)
Jun 20, 2019 127.67 130.44 127.41 129.50 315,713 +4.14(+3.30%)
Jun 19, 2019 125.81 127.08 124.52 125.36 208,010 +0.30(+0.24%)
Jun 18, 2019 121.87 127.43 120.49 125.06 326,494 +4.74(+3.94%)
Jun 17, 2019 119.50 122.71 119.50 120.32 240,436 +1.32(+1.11%)
Jun 14, 2019 121.40 121.40 117.09 119.00 168,100 -3.58(-2.92%)
Jun 13, 2019 120.79 122.99 120.02 122.58 177,889 +2.87(+2.40%)
Jun 12, 2019 121.15 121.50 118.51 119.71 250,990 -2.07(-1.70%)
Jun 11, 2019 124.08 125.63 121.39 121.78 176,139 -0.29(-0.24%)
Jun 10, 2019 120.78 124.17 120.56 122.07 159,249 +2.41(+2.01%)
Jun 07, 2019 119.71 121.06 118.28 119.66 265,400 +0.91(+0.77%)
Jun 06, 2019 118.01 119.32 116.25 118.75 355,855 +0.79(+0.67%)
Jun 05, 2019 118.15 118.51 114.89 117.96 360,585 +1.43(+1.23%)
Jun 04, 2019 115.07 117.37 114.68 116.53 270,668 +3.91(+3.47%)
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.