Coherent Inc (NQ: COHR )

264.03 +0.64 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 137.38 137.38 137.38 0 -0.47(-0.34%)
Dec 29, 2016 135.34 138.67 135.06 137.85 115,931 +1.80(+1.32%)
Dec 28, 2016 139.01 139.63 135.92 136.05 132,146 -2.28(-1.65%)
Dec 27, 2016 137.99 138.82 136.96 138.33 103,628 +0.94(+0.68%)
Dec 23, 2016 137.39 137.39 137.39 0 +0.15(+0.11%)
Dec 22, 2016 137.47 138.19 135.01 137.24 291,100 +0.42(+0.31%)
Dec 21, 2016 136.62 138.00 135.21 136.82 256,924 +0.61(+0.45%)
Dec 20, 2016 134.99 136.42 132.12 136.21 303,527 +1.25(+0.93%)
Dec 19, 2016 138.23 138.97 134.75 134.96 333,468 -2.93(-2.12%)
Dec 16, 2016 136.77 139.85 136.03 137.89 821,801 +2.02(+1.49%)
Dec 15, 2016 131.02 136.00 131.02 135.87 171,224 +4.75(+3.62%)
Dec 14, 2016 132.08 134.80 129.62 131.12 421,210 -1.94(-1.46%)
Dec 13, 2016 133.15 135.29 131.85 133.06 217,337 +1.08(+0.82%)
Dec 12, 2016 132.00 132.99 131.14 131.98 190,297 -0.16(-0.12%)
Dec 09, 2016 136.99 136.99 130.52 132.14 231,195 -3.84(-2.82%)
Dec 08, 2016 132.00 136.38 131.09 135.98 179,650 +3.97(+3.01%)
Dec 07, 2016 128.37 132.33 128.21 132.01 130,697 +3.03(+2.35%)
Dec 06, 2016 130.75 130.75 128.60 128.98 156,651 -1.33(-1.02%)
Dec 05, 2016 129.27 130.80 129.07 130.31 193,244 +1.54(+1.20%)
Dec 02, 2016 127.28 129.18 125.45 128.77 123,593 +1.81(+1.43%)
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.