Coherent Inc (NQ: COHR )

253.07 USD -0.09 (-0.03%)
Streaming Delayed Price Updated: 1:42 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 29.62 30.10 29.03 29.28 137,567 -0.48(-1.61%)
Sep 29, 2005 29.35 30.08 28.90 29.76 96,915 +0.21(+0.71%)
Sep 28, 2005 29.27 29.79 29.27 29.55 131,156 +0.26(+0.89%)
Sep 27, 2005 29.32 29.89 28.98 29.29 96,549 +0.16(+0.55%)
Sep 26, 2005 29.69 29.90 28.98 29.13 182,268 -0.53(-1.79%)
Sep 23, 2005 29.66 30.15 29.27 29.66 144,435 -0.43(-1.43%)
Sep 22, 2005 30.09 30.44 29.45 30.09 117,014 +0.21(+0.70%)
Sep 21, 2005 29.94 30.10 29.52 29.88 131,294 -0.20(-0.66%)
Sep 20, 2005 30.58 31.01 29.94 30.08 149,050 -0.21(-0.69%)
Sep 19, 2005 30.64 30.83 30.10 30.29 80,301 -0.45(-1.46%)
Sep 16, 2005 30.63 31.04 30.30 30.74 278,730 +0.29(+0.95%)
Sep 15, 2005 30.52 30.66 30.14 30.45 55,727 +0.01(+0.03%)
Sep 14, 2005 31.30 31.44 30.34 30.44 103,500 -0.78(-2.50%)
Sep 13, 2005 32.32 32.33 31.10 31.22 99,558 -0.98(-3.04%)
Sep 12, 2005 31.89 32.49 31.60 32.20 211,875 +1.37(+4.44%)
Sep 09, 2005 31.21 31.80 30.50 30.83 189,796 +0.03(+0.10%)
Sep 08, 2005 30.71 30.86 30.15 30.80 173,011 -0.11(-0.36%)
Sep 07, 2005 30.72 30.97 30.52 30.91 79,311 -0.02(-0.06%)
Sep 06, 2005 30.80 30.95 30.64 30.93 141,748 +0.12(+0.39%)
Sep 02, 2005 31.11 31.26 30.63 30.81 157,943 -0.45(-1.44%)
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.