Coherent Inc (NQ: COHR )

255.98 USD +2.26 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 23.06 23.55 22.82 23.32 224,623 +0.20(+0.87%)
Sep 29, 2009 23.63 23.63 23.09 23.12 119,546 -0.42(-1.78%)
Sep 28, 2009 23.30 23.73 23.20 23.54 111,186 +0.28(+1.20%)
Sep 25, 2009 23.37 23.49 23.05 23.26 82,236 -0.10(-0.43%)
Sep 24, 2009 24.01 24.29 23.20 23.36 105,165 -0.65(-2.71%)
Sep 23, 2009 24.47 24.84 23.93 24.01 167,200 -0.50(-2.04%)
Sep 22, 2009 25.00 25.27 24.42 24.51 139,375 -0.41(-1.65%)
Sep 21, 2009 25.18 25.53 24.82 24.92 64,088 -0.56(-2.20%)
Sep 18, 2009 25.54 25.71 25.16 25.48 262,960 -0.03(-0.12%)
Sep 17, 2009 25.41 25.54 25.22 25.51 79,865 +0.12(+0.47%)
Sep 16, 2009 24.86 25.39 24.66 25.39 116,480 +0.53(+2.13%)
Sep 15, 2009 23.69 24.92 23.68 24.86 166,037 +1.17(+4.94%)
Sep 14, 2009 23.03 23.72 22.96 23.69 84,774 +0.61(+2.64%)
Sep 11, 2009 22.94 23.28 22.88 23.08 89,130 +0.04(+0.17%)
Sep 10, 2009 23.08 23.23 22.66 23.04 87,363 -0.04(-0.17%)
Sep 09, 2009 22.96 23.48 22.95 23.08 138,027 +0.04(+0.17%)
Sep 08, 2009 22.90 23.29 22.75 23.04 75,678 +0.16(+0.70%)
Sep 04, 2009 22.66 22.88 22.60 22.88 176,208 +0.12(+0.53%)
Sep 03, 2009 22.58 22.78 22.43 22.76 208,312 +0.35(+1.56%)
Sep 02, 2009 22.02 22.41 21.91 22.41 87,331 +0.40(+1.82%)
Sep 01, 2009 22.31 22.78 21.79 22.01 107,781 -0.35(-1.57%)
Aug 31, 2009 22.83 22.91 22.36 22.36 86,424 -0.60(-2.61%)
Aug 28, 2009 23.32 23.40 22.87 22.96 63,435 -0.13(-0.56%)
Aug 27, 2009 23.07 23.15 22.79 23.09 81,096 -0.06(-0.26%)
Aug 26, 2009 22.89 23.25 22.74 23.15 107,607 +0.20(+0.87%)
Aug 25, 2009 23.16 23.20 22.81 22.95 78,813 -0.03(-0.13%)
Aug 24, 2009 22.91 23.20 22.85 22.98 149,743 -0.04(-0.17%)
Aug 21, 2009 22.53 23.40 22.41 23.02 193,330 +0.64(+2.86%)
Aug 20, 2009 22.06 22.45 21.86 22.38 112,647 +0.30(+1.36%)
Aug 19, 2009 21.78 22.11 21.78 22.08 119,873 +0.03(+0.14%)
Aug 18, 2009 21.84 22.07 21.66 22.05 149,589 +0.38(+1.75%)
Aug 17, 2009 21.31 21.69 21.31 21.67 316,241 +0.00(+0.00%)
Aug 14, 2009 21.65 21.76 21.41 21.67 151,604 -0.01(-0.05%)
Aug 13, 2009 21.87 21.87 21.57 21.68 77,242 -0.01(-0.05%)
Aug 12, 2009 21.56 21.98 21.48 21.69 133,215 +0.21(+0.98%)
Aug 11, 2009 21.38 21.69 21.04 21.48 237,758 -0.17(-0.79%)
Aug 10, 2009 20.00 21.76 20.00 21.65 471,809 +1.59(+7.93%)
Aug 07, 2009 19.94 20.16 19.55 20.06 289,060 +0.44(+2.24%)
Aug 06, 2009 19.44 19.72 19.37 19.62 163,915 +0.16(+0.82%)
Aug 05, 2009 19.54 19.72 19.32 19.46 353,333 -0.39(-1.96%)
Aug 04, 2009 19.74 20.21 19.48 19.85 411,996 -0.10(-0.50%)
Aug 03, 2009 19.86 20.21 19.41 19.95 164,491 +0.33(+1.68%)
Jul 31, 2009 19.75 20.31 19.62 19.62 209,162 -0.27(-1.36%)
Jul 30, 2009 19.75 20.28 19.09 19.89 147,202 +0.33(+1.69%)
Jul 29, 2009 19.75 19.94 19.52 19.56 125,452 -0.30(-1.51%)
Jul 28, 2009 19.56 19.99 19.43 19.86 137,419 +0.12(+0.61%)
Jul 27, 2009 19.71 19.84 19.42 19.74 83,689 +0.23(+1.18%)
Jul 24, 2009 19.39 19.55 19.14 19.51 231,743 -0.08(-0.41%)
Jul 23, 2009 19.68 19.73 19.37 19.59 184,311 -0.19(-0.96%)
Jul 22, 2009 19.57 19.99 19.57 19.78 43,203 +0.07(+0.36%)
Jul 21, 2009 19.88 20.01 19.33 19.71 93,086 -0.04(-0.20%)
Jul 20, 2009 20.19 20.31 19.74 19.75 135,703 -0.28(-1.40%)
Jul 17, 2009 20.28 20.33 19.98 20.03 129,685 -0.19(-0.94%)
Jul 16, 2009 19.91 20.35 19.87 20.22 229,479 +0.15(+0.75%)
Jul 15, 2009 19.42 20.21 19.21 20.07 158,015 +0.96(+5.02%)
Jul 14, 2009 19.28 19.33 19.07 19.11 48,400 -0.21(-1.09%)
Jul 13, 2009 18.76 19.32 18.62 19.32 77,588 +0.43(+2.28%)
Jul 10, 2009 18.98 19.18 18.63 18.89 70,659 -0.14(-0.74%)
Jul 09, 2009 19.23 19.42 19.02 19.03 120,468 -0.03(-0.16%)
Jul 08, 2009 19.42 19.42 18.95 19.06 233,681 -0.22(-1.14%)
Jul 07, 2009 19.80 20.03 19.28 19.28 106,758 -0.57(-2.87%)
Jul 06, 2009 20.35 20.35 19.68 19.85 124,003 -0.53(-2.60%)
Jul 02, 2009 20.27 20.56 19.83 20.38 180,176 -0.22(-1.07%)
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.