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 (%)
Jun 30, 2020 132.17 134.57 128.77 130.98 248,398 -1.30(-0.98%)
Jun 29, 2020 129.97 135.49 129.77 132.28 170,681 +2.31(+1.78%)
Jun 26, 2020 133.38 135.34 129.04 129.97 653,100 -3.71(-2.78%)
Jun 25, 2020 132.00 134.00 131.06 133.68 173,431 +1.16(+0.88%)
Jun 24, 2020 139.31 139.72 131.74 132.52 203,756 -8.55(-6.06%)
Jun 23, 2020 144.00 144.23 140.85 141.07 159,711 -1.03(-0.72%)
Jun 22, 2020 141.72 142.86 138.25 142.10 92,979 -0.07(-0.05%)
Jun 19, 2020 143.76 147.90 141.15 142.17 298,200 +0.99(+0.70%)
Jun 18, 2020 144.34 146.47 140.71 141.18 168,503 -4.36(-3.00%)
Jun 17, 2020 148.27 150.96 144.49 145.54 97,073 -1.13(-0.77%)
Jun 16, 2020 149.55 151.26 145.43 146.67 125,018 +2.54(+1.76%)
Jun 15, 2020 137.12 145.53 135.61 144.13 165,821 +2.86(+2.02%)
Jun 12, 2020 144.96 147.24 137.51 141.27 109,700 +1.73(+1.24%)
Jun 11, 2020 146.51 146.51 139.11 139.54 158,354 -10.89(-7.24%)
Jun 10, 2020 152.54 154.10 149.34 150.43 140,506 -1.03(-0.68%)
Jun 09, 2020 152.87 153.73 150.14 151.46 146,832 -3.00(-1.94%)
Jun 08, 2020 159.11 159.99 153.86 154.46 199,877 -1.76(-1.13%)
Jun 05, 2020 156.00 158.32 153.75 156.22 142,400 +3.33(+2.18%)
Jun 04, 2020 151.89 154.29 150.32 152.89 169,709 +0.30(+0.20%)
Jun 03, 2020 148.93 153.40 147.65 152.59 132,651 +5.57(+3.79%)
Jun 02, 2020 147.15 147.54 143.11 147.02 159,194 +0.79(+0.54%)
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.