Coherent Inc (NQ: COHR )

250.33 USD -1.94 (-0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 31.20 31.42 30.85 31.02 151,213 -0.17(-0.55%)
May 30, 2007 30.62 31.19 30.51 31.19 113,804 +0.32(+1.04%)
May 29, 2007 30.32 30.90 30.32 30.87 139,784 +0.60(+1.98%)
May 25, 2007 30.49 30.81 29.86 30.27 121,962 -0.13(-0.43%)
May 24, 2007 30.77 30.94 30.29 30.40 174,352 -0.30(-0.98%)
May 23, 2007 30.70 30.81 30.60 30.70 177,803 +0.13(+0.43%)
May 22, 2007 29.80 30.70 29.80 30.57 248,629 +0.75(+2.52%)
May 21, 2007 29.50 29.94 29.15 29.82 281,229 +0.22(+0.74%)
May 18, 2007 29.32 29.70 28.98 29.60 250,309 +0.30(+1.02%)
May 17, 2007 29.56 29.82 29.11 29.30 140,007 -0.28(-0.95%)
May 16, 2007 29.47 29.65 28.92 29.58 187,364 +0.26(+0.90%)
May 15, 2007 29.81 30.09 29.24 29.32 187,487 -0.43(-1.46%)
May 14, 2007 30.48 30.48 29.69 29.75 177,679 -0.68(-2.23%)
May 11, 2007 30.01 30.49 29.97 30.43 79,791 +0.48(+1.60%)
May 10, 2007 31.05 31.05 29.92 29.95 164,650 -1.18(-3.79%)
May 09, 2007 30.80 31.20 30.48 31.13 102,167 +0.10(+0.32%)
May 08, 2007 31.11 31.22 30.76 31.03 125,997 -0.34(-1.08%)
May 07, 2007 31.50 31.53 31.18 31.37 66,880 -0.21(-0.66%)
May 04, 2007 31.31 31.68 31.17 31.58 97,570 +0.29(+0.93%)
May 03, 2007 31.66 31.72 31.19 31.29 97,402 -0.36(-1.14%)
May 02, 2007 31.47 31.95 31.47 31.65 130,082 +0.27(+0.86%)
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.