Coherent Inc (NQ: COHR )

266.61 -0.46 (-0.17%)
Streaming Delayed Price Updated: 3:34 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 23.60 24.25 23.50 24.22 101,300 +0.98(+4.22%)
May 29, 2003 22.76 23.57 22.76 23.24 325,200 +0.12(+0.52%)
May 28, 2003 22.70 23.30 22.57 23.12 174,500 +0.47(+2.08%)
May 27, 2003 21.58 22.65 21.38 22.65 354,300 +0.76(+3.47%)
May 23, 2003 21.65 21.96 21.51 21.89 73,300 +0.22(+1.02%)
May 22, 2003 21.56 21.93 21.56 21.67 101,600 -0.03(-0.14%)
May 21, 2003 21.50 22.00 21.36 21.70 97,600 +0.00(+0.00%)
May 20, 2003 21.40 21.95 21.40 21.70 137,800 +0.22(+1.02%)
May 19, 2003 21.88 22.50 21.41 21.48 163,800 -0.41(-1.87%)
May 16, 2003 22.86 23.45 21.89 21.89 318,700 -1.60(-6.81%)
May 15, 2003 24.00 24.15 22.81 23.49 444,100 -0.78(-3.21%)
May 14, 2003 24.51 24.72 24.14 24.27 202,800 -0.30(-1.22%)
May 13, 2003 24.06 24.78 23.87 24.57 98,000 +0.21(+0.86%)
May 12, 2003 23.95 24.58 23.55 24.36 95,000 +0.38(+1.58%)
May 09, 2003 23.40 23.98 23.15 23.98 105,100 +0.77(+3.32%)
May 08, 2003 23.62 23.71 23.15 23.21 81,300 -0.38(-1.61%)
May 07, 2003 23.05 23.68 22.96 23.59 79,500 +0.16(+0.68%)
May 06, 2003 22.95 23.60 22.63 23.43 210,100 +0.45(+1.96%)
May 05, 2003 23.21 23.92 22.62 22.98 285,100 -0.28(-1.20%)
May 02, 2003 23.16 23.43 23.00 23.26 189,500 +0.17(+0.74%)
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.