Coherent Inc (NQ: COHR )

262.63 -0.38 (-0.14%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 24.68 25.66 24.02 25.30 130,672 +0.49(+1.98%)
Oct 30, 2008 24.37 25.14 23.48 24.81 110,030 +0.96(+4.03%)
Oct 29, 2008 23.81 24.64 23.29 23.85 133,233 +0.26(+1.10%)
Oct 28, 2008 22.39 23.59 21.82 23.59 162,525 +1.46(+6.60%)
Oct 27, 2008 22.42 23.00 22.02 22.13 140,967 -0.54(-2.38%)
Oct 24, 2008 22.35 23.35 21.89 22.67 300,212 -1.03(-4.35%)
Oct 23, 2008 23.61 24.14 22.68 23.70 264,213 +0.23(+0.98%)
Oct 22, 2008 24.67 25.10 23.19 23.47 200,804 -1.52(-6.08%)
Oct 21, 2008 25.97 26.21 24.92 24.99 188,169 -1.50(-5.66%)
Oct 20, 2008 25.38 26.58 25.23 26.49 205,118 +1.20(+4.74%)
Oct 17, 2008 26.20 31.66 25.22 25.29 336,662 -1.23(-4.64%)
Oct 16, 2008 25.78 26.66 24.94 26.52 378,929 +0.71(+2.75%)
Oct 15, 2008 27.22 28.90 25.80 25.81 226,553 -2.86(-9.98%)
Oct 14, 2008 27.84 29.56 26.85 28.67 528,270 -0.35(-1.21%)
Oct 13, 2008 27.07 30.65 27.07 29.02 349,047 -0.56(-1.89%)
Oct 10, 2008 27.95 30.12 26.92 29.58 274,614 +1.08(+3.79%)
Oct 09, 2008 30.86 31.39 28.44 28.50 259,362 -2.09(-6.83%)
Oct 08, 2008 31.29 32.36 30.27 30.59 240,171 -0.88(-2.80%)
Oct 07, 2008 33.16 33.96 31.47 31.47 168,684 -1.46(-4.43%)
Oct 06, 2008 32.63 33.71 31.56 32.93 253,810 -0.08(-0.24%)
Oct 03, 2008 33.22 34.40 32.93 33.01 180,504 +0.01(+0.03%)
Oct 02, 2008 33.50 34.28 32.79 33.00 203,059 -0.63(-1.87%)
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.