Coherent Inc (NQ: COHR )

253.27 USD +0.74 (+0.29%)
Streaming Delayed Price Updated: 1:07 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 29.41 29.54 28.65 28.89 149,300 -0.66(-2.23%)
Nov 29, 2004 29.25 29.86 29.25 29.55 345,100 +0.49(+1.69%)
Nov 26, 2004 29.42 29.42 29.00 29.06 49,200 -0.21(-0.72%)
Nov 24, 2004 28.87 29.47 28.36 29.27 154,600 +0.81(+2.85%)
Nov 23, 2004 28.19 28.74 27.90 28.46 127,400 -0.39(-1.35%)
Nov 22, 2004 27.88 28.85 27.84 28.85 103,300 +0.52(+1.84%)
Nov 19, 2004 28.28 28.72 27.97 28.33 130,600 -0.31(-1.08%)
Nov 18, 2004 28.30 28.77 28.21 28.64 79,800 +0.24(+0.85%)
Nov 17, 2004 27.96 28.95 27.96 28.40 175,000 +0.52(+1.87%)
Nov 16, 2004 27.99 28.33 27.86 27.88 124,700 -0.37(-1.31%)
Nov 15, 2004 27.26 28.25 27.25 28.25 112,900 +0.36(+1.29%)
Nov 12, 2004 27.45 28.00 26.84 27.89 200,100 +0.52(+1.90%)
Nov 11, 2004 27.07 27.51 26.72 27.37 182,800 +0.02(+0.07%)
Nov 10, 2004 26.81 27.69 26.66 27.35 196,200 +0.39(+1.45%)
Nov 09, 2004 26.46 27.19 26.46 26.96 168,300 +0.41(+1.54%)
Nov 08, 2004 26.27 26.90 26.19 26.55 151,300 -0.31(-1.15%)
Nov 05, 2004 26.89 26.91 26.01 26.86 123,000 +0.56(+2.13%)
Nov 04, 2004 25.53 27.30 25.27 26.30 492,900 +1.60(+6.48%)
Nov 03, 2004 24.61 24.80 23.96 24.70 113,200 +0.64(+2.66%)
Nov 02, 2004 24.73 24.75 23.82 24.06 112,100 -0.55(-2.23%)
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.