Coherent Inc (NQ: COHR )

265.62 USD +0.95 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 19.57 19.97 19.41 19.76 230,100 +0.07(+0.36%)
Jan 30, 2003 20.05 20.44 19.61 19.69 219,495 -0.33(-1.65%)
Jan 29, 2003 18.94 20.72 18.66 20.02 1,020,900 +2.49(+14.20%)
Jan 28, 2003 17.80 17.91 17.21 17.53 354,500 -0.27(-1.52%)
Jan 27, 2003 18.00 18.32 17.58 17.80 365,400 -0.39(-2.14%)
Jan 24, 2003 18.87 18.90 18.12 18.19 254,100 -0.51(-2.73%)
Jan 23, 2003 18.95 19.19 18.51 18.70 243,400 -0.09(-0.48%)
Jan 22, 2003 18.91 19.35 18.37 18.79 167,900 -0.17(-0.90%)
Jan 21, 2003 20.00 20.30 18.75 18.96 192,600 -0.94(-4.72%)
Jan 17, 2003 20.26 20.39 19.78 19.90 120,900 -0.73(-3.54%)
Jan 16, 2003 20.85 21.35 20.32 20.63 94,200 -0.40(-1.89%)
Jan 15, 2003 21.88 21.90 20.70 21.03 234,800 -0.91(-4.16%)
Jan 14, 2003 21.61 22.15 21.45 21.94 82,200 +0.30(+1.39%)
Jan 13, 2003 21.75 22.45 21.18 21.64 168,500 -0.06(-0.28%)
Jan 10, 2003 21.30 22.64 21.17 21.70 256,700 +0.20(+0.93%)
Jan 09, 2003 20.68 21.84 20.68 21.50 119,700 +0.60(+2.87%)
Jan 08, 2003 21.00 21.15 20.65 20.90 92,300 -0.08(-0.38%)
Jan 07, 2003 21.05 21.51 20.46 20.98 126,800 +0.09(+0.43%)
Jan 06, 2003 20.00 21.36 19.96 20.89 161,700 +0.81(+4.03%)
Jan 03, 2003 20.34 20.65 19.97 20.08 133,000 -0.40(-1.95%)
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.