Coherent Inc (NQ: COHR )

240.70 USD +9.53 (+4.12%)
Streaming Delayed Price Updated: 3:49 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 62.97 63.29 58.26 60.00 406,253 -3.67(-5.76%)
Apr 29, 2015 64.37 64.48 63.52 63.67 110,099 -1.33(-2.05%)
Apr 28, 2015 63.76 65.34 62.75 65.00 112,500 +0.25(+0.39%)
Apr 27, 2015 65.00 65.59 64.05 64.75 75,661 -0.39(-0.60%)
Apr 24, 2015 66.94 66.94 64.90 65.14 64,084 -1.57(-2.35%)
Apr 23, 2015 66.41 67.04 66.37 66.71 38,137 -0.09(-0.13%)
Apr 22, 2015 66.79 67.00 65.74 66.80 57,686 -0.18(-0.27%)
Apr 21, 2015 67.20 67.27 66.25 66.98 114,513 -0.17(-0.25%)
Apr 20, 2015 67.61 67.69 66.71 67.15 85,538 -0.23(-0.34%)
Apr 17, 2015 67.18 67.75 66.45 67.38 110,283 -0.76(-1.12%)
Apr 16, 2015 67.38 68.41 66.93 68.14 84,994 +0.40(+0.59%)
Apr 15, 2015 66.29 67.97 65.94 67.74 82,706 +1.94(+2.95%)
Apr 14, 2015 66.49 66.75 65.25 65.80 103,468 -0.78(-1.17%)
Apr 13, 2015 66.72 67.03 66.09 66.58 59,448 -0.24(-0.36%)
Apr 10, 2015 67.18 67.20 66.29 66.82 55,192 -0.04(-0.06%)
Apr 09, 2015 66.89 67.27 65.33 66.86 72,017 +0.05(+0.07%)
Apr 08, 2015 65.01 66.89 64.73 66.81 86,145 +1.65(+2.53%)
Apr 07, 2015 65.02 65.47 64.42 65.16 76,106 +0.13(+0.20%)
Apr 06, 2015 64.37 65.38 64.08 65.03 52,795 +0.42(+0.65%)
Apr 02, 2015 64.14 64.61 64.61 64.61 54,900 +0.31(+0.48%)
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.