Coherent Inc (NQ: COHR )

254.22 USD -5.57 (-2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 31.02 31.02 30.32 30.96 192,183 +0.02(+0.06%)
Jan 30, 2006 30.57 30.95 30.50 30.94 169,359 +0.22(+0.72%)
Jan 27, 2006 34.00 32.31 29.31 30.72 548,106 -3.28(-9.65%)
Jan 26, 2006 33.34 34.25 33.22 34.00 176,331 +0.66(+1.98%)
Jan 25, 2006 31.79 33.39 31.73 33.34 383,385 +1.39(+4.35%)
Jan 24, 2006 31.79 32.05 31.58 31.95 126,036 +0.12(+0.38%)
Jan 23, 2006 32.04 32.64 31.74 31.83 95,568 -0.16(-0.50%)
Jan 20, 2006 32.42 32.58 31.69 31.99 123,745 -0.31(-0.96%)
Jan 19, 2006 31.25 32.68 31.06 32.30 201,693 +1.11(+3.56%)
Jan 18, 2006 30.20 31.19 30.14 31.19 112,976 +0.37(+1.20%)
Jan 17, 2006 30.80 30.99 30.54 30.82 87,095 -0.05(-0.16%)
Jan 13, 2006 30.86 30.99 30.66 30.87 115,132 +0.13(+0.42%)
Jan 12, 2006 30.56 30.80 30.41 30.74 207,800 +0.07(+0.23%)
Jan 11, 2006 30.08 30.68 30.08 30.67 447,349 +0.37(+1.22%)
Jan 10, 2006 30.25 30.34 30.00 30.30 123,121 +0.08(+0.26%)
Jan 09, 2006 30.44 30.44 30.20 30.22 113,850 -0.06(-0.20%)
Jan 06, 2006 30.38 30.38 29.76 30.28 145,295 +0.17(+0.56%)
Jan 05, 2006 30.06 30.34 29.95 30.11 122,125 +0.10(+0.33%)
Jan 04, 2006 29.79 30.37 29.79 30.01 134,058 +0.03(+0.10%)
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.