Coherent Inc (NQ: COHR )

253.63 USD +0.47 (+0.19%)
Streaming Delayed Price Updated: 2:29 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 87.95 91.88 87.21 91.78 319,187 +4.21(+4.81%)
Jun 29, 2016 87.33 88.50 86.74 87.57 250,032 +1.05(+1.21%)
Jun 28, 2016 87.21 87.94 86.32 86.52 274,529 -0.10(-0.12%)
Jun 27, 2016 88.49 88.98 86.46 86.62 289,121 -2.76(-3.09%)
Jun 24, 2016 89.47 91.32 88.00 89.38 908,738 -4.34(-4.63%)
Jun 23, 2016 92.96 94.30 92.36 93.72 158,767 +1.69(+1.84%)
Jun 22, 2016 94.04 94.34 91.51 92.03 137,265 -1.47(-1.57%)
Jun 21, 2016 93.90 93.90 93.06 93.50 170,801 -0.24(-0.26%)
Jun 20, 2016 94.57 94.89 93.71 93.74 129,473 +0.37(+0.40%)
Jun 17, 2016 95.05 95.05 92.84 93.37 195,171 -1.45(-1.53%)
Jun 16, 2016 93.57 94.92 92.86 94.82 78,238 +0.63(+0.67%)
Jun 15, 2016 94.60 95.45 93.66 94.19 77,407 -0.10(-0.11%)
Jun 14, 2016 92.97 94.43 92.75 94.29 116,123 +1.05(+1.13%)
Jun 13, 2016 94.35 95.04 92.55 93.24 142,168 -1.26(-1.33%)
Jun 10, 2016 95.31 96.39 91.50 94.50 174,188 -1.81(-1.88%)
Jun 09, 2016 96.92 96.92 95.04 96.31 143,150 -1.03(-1.06%)
Jun 08, 2016 98.24 98.49 96.13 97.34 141,927 -0.92(-0.94%)
Jun 07, 2016 98.21 98.48 97.06 98.26 100,804 +0.23(+0.23%)
Jun 06, 2016 97.58 98.37 95.84 98.03 104,380 +0.50(+0.51%)
Jun 03, 2016 96.92 97.71 95.97 97.53 126,890 +0.33(+0.34%)
Jun 02, 2016 95.51 97.26 95.51 97.20 145,778 +1.57(+1.64%)
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.