Coherent Inc (NQ: COHR )

239.32 USD +8.15 (+3.53%)
Streaming Delayed Price Updated: 12:13 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 140.35 141.09 136.98 138.83 211,300 -0.95(-0.68%)
Jul 30, 2020 135.93 140.06 134.48 139.78 124,592 +1.73(+1.25%)
Jul 29, 2020 135.57 139.98 134.95 138.05 76,741 +3.15(+2.34%)
Jul 28, 2020 139.66 140.17 134.42 134.90 97,785 -5.46(-3.89%)
Jul 27, 2020 132.23 140.69 131.54 140.36 163,891 +11.95(+9.31%)
Jul 24, 2020 131.35 132.96 128.28 128.41 74,100 -4.74(-3.56%)
Jul 23, 2020 131.09 136.29 131.09 133.15 115,520 +2.10(+1.60%)
Jul 22, 2020 131.27 133.37 129.66 131.05 136,663 -1.14(-0.86%)
Jul 21, 2020 139.24 139.24 131.25 132.19 144,400 -5.55(-4.03%)
Jul 20, 2020 131.23 138.13 131.23 137.74 124,293 +6.76(+5.16%)
Jul 17, 2020 129.34 132.69 128.27 130.98 187,400 +1.64(+1.27%)
Jul 16, 2020 132.01 132.01 128.85 129.34 61,968 -3.57(-2.69%)
Jul 15, 2020 128.41 134.00 128.41 132.91 123,998 +5.54(+4.35%)
Jul 14, 2020 126.91 128.07 123.93 127.37 98,790 +0.35(+0.28%)
Jul 13, 2020 128.32 131.96 126.67 127.02 133,974 -0.03(-0.02%)
Jul 10, 2020 129.13 130.62 126.55 127.05 140,800 -2.92(-2.25%)
Jul 09, 2020 128.70 131.21 126.17 129.97 103,318 +1.39(+1.08%)
Jul 08, 2020 131.50 132.90 127.90 128.58 153,736 -2.35(-1.79%)
Jul 07, 2020 128.37 133.31 128.37 130.93 282,709 +1.49(+1.15%)
Jul 06, 2020 130.90 132.31 128.90 129.44 198,509 +0.83(+0.65%)
Jul 02, 2020 130.04 131.76 128.00 128.61 181,900 +1.86(+1.47%)
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.