Coherent Inc (NQ: COHR )

252.56 USD -0.97 (-0.38%)
Streaming Delayed Price Updated: 1:10 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 282.22 282.22 282.22 0 -3.98(-1.39%)
Dec 28, 2017 286.52 286.89 284.20 286.20 133,189 +0.43(+0.15%)
Dec 27, 2017 283.41 287.82 281.46 285.77 231,215 +1.57(+0.55%)
Dec 26, 2017 293.00 294.00 283.57 284.20 299,451 -11.01(-3.73%)
Dec 22, 2017 295.22 295.33 291.59 295.21 105,145 +1.17(+0.40%)
Dec 21, 2017 297.50 298.15 292.02 294.04 178,472 -2.02(-0.68%)
Dec 20, 2017 299.27 299.27 293.03 296.06 186,412 -0.53(-0.18%)
Dec 19, 2017 299.78 299.78 292.55 296.59 320,793 -2.19(-0.73%)
Dec 18, 2017 290.91 299.24 289.20 298.78 272,680 +10.75(+3.73%)
Dec 15, 2017 287.56 290.34 283.95 288.03 450,346 +2.43(+0.85%)
Dec 14, 2017 290.85 292.94 284.69 285.60 206,628 -5.20(-1.79%)
Dec 13, 2017 287.70 293.82 286.73 290.80 285,089 +4.00(+1.39%)
Dec 12, 2017 289.39 294.38 286.29 286.80 309,864 -4.01(-1.38%)
Dec 11, 2017 292.97 297.06 290.31 290.81 251,915 -2.14(-0.73%)
Dec 08, 2017 292.23 295.09 289.88 292.95 497,620 +3.92(+1.36%)
Dec 07, 2017 286.06 291.18 286.00 289.03 487,965 +4.83(+1.70%)
Dec 06, 2017 280.74 285.00 277.05 284.20 644,583 +2.20(+0.78%)
Dec 05, 2017 273.78 286.27 271.00 282.00 495,247 +7.85(+2.86%)
Dec 04, 2017 292.86 293.31 270.89 274.15 513,685 -15.42(-5.33%)
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.