Coherent Inc (NQ: COHR )

264.67 USD +4.08 (+1.57%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 54.60 55.15 54.39 54.70 118,551 +0.55(+1.02%)
Sep 29, 2015 54.60 54.89 54.10 54.15 89,504 -0.32(-0.59%)
Sep 28, 2015 54.63 55.15 54.37 54.47 111,689 -0.46(-0.84%)
Sep 25, 2015 55.27 55.94 54.48 54.93 155,444 -0.24(-0.44%)
Sep 24, 2015 55.15 55.36 54.32 55.17 108,166 -0.30(-0.54%)
Sep 23, 2015 56.95 56.95 55.14 55.47 133,850 -1.31(-2.31%)
Sep 22, 2015 56.80 57.19 56.17 56.78 107,285 -0.75(-1.30%)
Sep 21, 2015 58.29 58.83 57.41 57.53 139,926 -0.25(-0.43%)
Sep 18, 2015 57.67 58.74 57.63 57.78 243,605 -0.69(-1.18%)
Sep 17, 2015 58.34 59.51 57.90 58.47 122,256 +0.20(+0.34%)
Sep 16, 2015 57.68 58.52 57.38 58.27 130,277 +0.78(+1.36%)
Sep 15, 2015 55.58 58.07 55.58 57.49 171,481 +2.15(+3.89%)
Sep 14, 2015 55.34 55.86 55.07 55.34 143,280 +0.09(+0.16%)
Sep 11, 2015 55.47 55.93 54.73 55.25 189,860 -0.59(-1.06%)
Sep 10, 2015 55.45 56.51 55.30 55.84 132,954 +0.15(+0.27%)
Sep 09, 2015 56.75 56.75 55.60 55.69 151,112 -0.53(-0.94%)
Sep 08, 2015 55.62 56.53 54.82 56.22 102,840 +1.50(+2.74%)
Sep 04, 2015 55.29 54.72 54.72 54.72 121,200 -1.22(-2.18%)
Sep 03, 2015 56.17 57.02 55.64 55.94 102,904 -0.13(-0.23%)
Sep 02, 2015 56.37 56.37 55.03 56.07 138,211 +0.53(+0.95%)
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.