Coherent Inc (NQ: COHR )

252.47 USD +0.70 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 111.15 112.47 110.41 110.93 182,043 +0.25(+0.23%)
Sep 29, 2020 109.68 111.49 109.40 110.68 136,939 +0.86(+0.78%)
Sep 28, 2020 109.89 110.98 108.87 109.82 179,467 +2.17(+2.02%)
Sep 25, 2020 105.37 107.82 105.01 107.65 147,000 +1.38(+1.30%)
Sep 24, 2020 104.08 107.00 103.00 106.27 80,436 +1.46(+1.39%)
Sep 23, 2020 105.65 108.13 104.46 104.81 121,617 -1.51(-1.42%)
Sep 22, 2020 105.96 106.63 103.10 106.32 110,803 +0.60(+0.57%)
Sep 21, 2020 106.15 107.03 103.87 105.72 214,226 -2.98(-2.74%)
Sep 18, 2020 110.36 113.10 107.04 108.70 279,300 -1.04(-0.95%)
Sep 17, 2020 106.51 110.04 106.00 109.74 220,822 +1.47(+1.36%)
Sep 16, 2020 110.99 112.30 108.11 108.27 158,182 -2.22(-2.01%)
Sep 15, 2020 110.41 111.57 109.91 110.49 89,117 +1.30(+1.19%)
Sep 14, 2020 109.22 111.87 108.44 109.19 141,666 +1.23(+1.14%)
Sep 11, 2020 108.64 109.25 106.20 107.96 96,400 +0.76(+0.71%)
Sep 10, 2020 110.48 112.38 106.73 107.20 157,108 -2.30(-2.10%)
Sep 09, 2020 109.66 111.10 107.10 109.50 225,688 +1.81(+1.68%)
Sep 08, 2020 108.43 110.88 107.30 107.69 180,011 -3.80(-3.41%)
Sep 04, 2020 112.59 112.98 108.81 111.49 152,900 -0.53(-0.47%)
Sep 03, 2020 116.46 116.46 110.07 112.02 175,757 -5.45(-4.64%)
Sep 02, 2020 111.88 118.64 111.00 117.47 246,503 +6.92(+6.26%)
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.