Coherent Inc (NQ: COHR )

253.72 USD +1.19 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 25.58 26.74 25.18 26.32 147,600 +0.32(+1.21%)
Jul 29, 2004 25.40 26.24 25.14 26.00 139,500 +0.98(+3.92%)
Jul 28, 2004 24.86 25.70 23.87 25.02 210,200 -1.31(-4.98%)
Jul 27, 2004 25.84 26.33 25.22 26.33 163,900 +0.83(+3.25%)
Jul 26, 2004 26.62 27.00 25.02 25.50 154,500 -1.20(-4.49%)
Jul 23, 2004 26.86 27.23 26.51 26.70 262,700 -0.30(-1.11%)
Jul 22, 2004 26.29 27.66 26.13 27.00 478,600 +0.75(+2.86%)
Jul 21, 2004 27.05 27.54 26.20 26.25 226,000 -0.45(-1.67%)
Jul 20, 2004 26.60 26.81 25.72 26.70 163,700 +0.12(+0.43%)
Jul 19, 2004 26.76 27.01 26.39 26.58 99,900 -0.02(-0.08%)
Jul 16, 2004 27.58 28.01 26.50 26.60 105,200 -0.97(-3.52%)
Jul 15, 2004 27.26 27.81 27.17 27.57 86,600 +0.40(+1.47%)
Jul 14, 2004 27.20 28.07 26.96 27.17 121,000 -0.42(-1.52%)
Jul 13, 2004 27.28 27.72 27.28 27.59 76,300 +0.28(+1.03%)
Jul 12, 2004 27.75 27.79 27.11 27.31 88,100 -0.38(-1.37%)
Jul 09, 2004 26.88 27.83 26.52 27.69 186,700 +1.09(+4.10%)
Jul 08, 2004 26.91 27.36 26.53 26.60 164,900 -0.52(-1.92%)
Jul 07, 2004 28.24 28.25 27.00 27.12 166,400 -0.77(-2.76%)
Jul 06, 2004 28.16 28.57 27.86 27.89 112,900 -0.53(-1.86%)
Jul 02, 2004 29.00 29.00 28.25 28.42 49,300 -0.22(-0.77%)
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.