Coherent Inc (NQ: COHR )

259.79 USD +3.23 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 31.56 31.83 31.12 31.59 207,175 +0.11(+0.35%)
Nov 29, 2005 32.19 32.50 31.44 31.48 98,944 -0.73(-2.27%)
Nov 28, 2005 32.33 32.50 31.98 32.21 102,283 -0.30(-0.92%)
Nov 25, 2005 32.50 32.72 32.36 32.51 25,450 -0.34(-1.04%)
Nov 23, 2005 32.42 33.14 32.40 32.85 83,703 +0.21(+0.64%)
Nov 22, 2005 31.47 32.87 31.47 32.64 178,662 +1.04(+3.29%)
Nov 21, 2005 31.61 31.78 31.40 31.60 128,536 -0.22(-0.69%)
Nov 18, 2005 31.74 31.82 31.40 31.82 87,335 +0.36(+1.14%)
Nov 17, 2005 31.01 31.50 30.92 31.46 121,399 +0.40(+1.29%)
Nov 16, 2005 30.90 31.16 30.76 31.06 120,112 +0.05(+0.16%)
Nov 15, 2005 31.40 31.55 30.92 31.01 126,272 -0.42(-1.34%)
Nov 14, 2005 31.50 31.61 31.26 31.43 197,875 -0.05(-0.16%)
Nov 11, 2005 31.64 32.29 31.09 31.48 139,379 +0.23(+0.74%)
Nov 10, 2005 30.40 31.25 29.95 31.25 159,613 +1.04(+3.44%)
Nov 09, 2005 30.10 31.02 29.97 30.21 158,887 -0.03(-0.10%)
Nov 08, 2005 30.38 30.43 29.88 30.24 177,057 -0.44(-1.43%)
Nov 07, 2005 31.35 31.35 30.47 30.68 177,208 +0.03(+0.10%)
Nov 04, 2005 31.40 31.40 30.38 30.65 148,248 -0.61(-1.95%)
Nov 03, 2005 31.01 33.00 31.01 31.26 327,960 +1.39(+4.65%)
Nov 02, 2005 29.45 29.87 29.05 29.87 96,235 +0.93(+3.21%)
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.