Coherent Inc (NQ: COHR )

253.34 USD -2.64 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 25.29 25.94 25.27 25.94 104,500 +0.41(+1.61%)
Sep 29, 2004 24.74 25.87 24.74 25.53 93,200 +0.54(+2.16%)
Sep 28, 2004 25.00 25.23 24.68 24.99 77,600 +0.22(+0.89%)
Sep 27, 2004 25.00 25.15 24.30 24.77 59,500 -0.36(-1.43%)
Sep 24, 2004 25.41 25.75 25.08 25.13 57,800 -0.30(-1.18%)
Sep 23, 2004 25.26 25.69 25.01 25.43 53,700 +0.09(+0.36%)
Sep 22, 2004 25.78 25.80 25.05 25.34 120,800 -0.93(-3.54%)
Sep 21, 2004 25.36 26.48 25.36 26.27 120,500 +1.10(+4.37%)
Sep 20, 2004 25.40 26.00 25.17 25.17 114,200 -0.94(-3.60%)
Sep 17, 2004 26.05 26.72 25.40 26.11 184,000 +0.12(+0.46%)
Sep 16, 2004 25.34 26.00 25.24 25.99 181,900 +0.76(+3.01%)
Sep 15, 2004 25.57 25.57 25.07 25.23 110,400 -0.41(-1.60%)
Sep 14, 2004 25.60 25.88 25.03 25.64 103,700 +0.05(+0.20%)
Sep 13, 2004 24.85 25.92 24.85 25.59 131,400 +0.57(+2.28%)
Sep 10, 2004 25.49 25.62 24.77 25.02 253,100 -0.47(-1.84%)
Sep 09, 2004 25.47 25.67 25.30 25.49 177,400 +0.37(+1.47%)
Sep 08, 2004 24.82 25.51 24.82 25.12 190,900 +0.09(+0.36%)
Sep 07, 2004 25.31 25.65 24.88 25.03 169,700 -0.17(-0.67%)
Sep 03, 2004 25.46 25.94 25.00 25.20 89,000 -0.49(-1.91%)
Sep 02, 2004 25.55 26.11 25.15 25.69 169,700 +0.08(+0.31%)
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.