Coherent Inc (NQ: COHR )

259.79 USD +3.23 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 257.56 259.82 256.54 259.79 103,253 +3.23(+1.26%)
Jul 22, 2021 260.37 260.62 256.36 256.56 149,518 -3.58(-1.38%)
Jul 21, 2021 258.54 260.63 257.26 260.14 156,105 +2.36(+0.92%)
Jul 20, 2021 255.33 259.45 255.33 257.78 201,190 +2.59(+1.01%)
Jul 19, 2021 255.01 256.25 253.82 255.19 236,199 -1.41(-0.55%)
Jul 16, 2021 256.18 257.76 255.70 256.60 105,998 +0.38(+0.15%)
Jul 15, 2021 257.21 257.80 255.21 256.22 184,081 -0.85(-0.33%)
Jul 14, 2021 256.26 261.80 256.26 257.07 186,450 +0.54(+0.21%)
Jul 13, 2021 257.49 258.35 256.13 256.53 215,865 -1.01(-0.39%)
Jul 12, 2021 258.46 259.00 256.65 257.54 276,454 -1.33(-0.51%)
Jul 09, 2021 255.17 259.89 253.95 258.87 232,730 +3.71(+1.45%)
Jul 08, 2021 256.43 257.77 254.40 255.16 352,980 -4.05(-1.56%)
Jul 07, 2021 263.56 263.56 258.20 259.21 310,778 -3.36(-1.28%)
Jul 06, 2021 261.92 263.26 261.07 262.57 203,931 +0.79(+0.30%)
Jul 02, 2021 263.62 264.99 261.25 261.78 187,593 -0.76(-0.29%)
Jul 01, 2021 264.42 265.47 262.38 262.54 207,558 -1.80(-0.68%)
Jun 30, 2021 265.55 265.79 263.21 264.34 289,520 -1.66(-0.62%)
Jun 29, 2021 265.62 267.21 264.23 266.00 153,356 +0.83(+0.31%)
Jun 28, 2021 264.44 266.95 263.80 265.17 106,451 +1.28(+0.49%)
Jun 25, 2021 263.92 265.37 262.99 263.89 265,760 -0.05(-0.02%)
Jun 24, 2021 265.28 266.17 262.71 263.94 508,342 -0.07(-0.03%)
Jun 23, 2021 261.89 264.93 261.52 264.01 203,689 +1.79(+0.68%)
Jun 22, 2021 261.92 263.73 260.59 262.22 157,385 -0.26(-0.10%)
Jun 21, 2021 263.46 264.38 262.03 262.48 295,542 +0.35(+0.13%)
Jun 18, 2021 262.83 263.00 260.02 262.13 379,013 -1.47(-0.56%)
Jun 17, 2021 263.15 265.71 262.76 263.60 156,953 +0.04(+0.02%)
Jun 16, 2021 265.56 266.91 262.82 263.56 304,864 -2.73(-1.03%)
Jun 15, 2021 269.18 270.11 266.29 266.29 295,116 -3.01(-1.12%)
Jun 14, 2021 265.84 269.30 265.22 269.30 169,701 +3.75(+1.41%)
Jun 11, 2021 263.89 266.42 263.89 265.55 362,436 +0.54(+0.20%)
Jun 10, 2021 264.24 265.36 263.34 265.01 329,437 +0.96(+0.36%)
Jun 09, 2021 264.64 265.57 263.98 264.05 347,417 -0.54(-0.20%)
Jun 08, 2021 264.65 265.22 263.61 264.59 312,979 +0.74(+0.28%)
Jun 07, 2021 263.75 264.55 263.47 263.85 247,696 +0.12(+0.05%)
Jun 04, 2021 262.87 264.17 262.87 263.73 454,511 +1.50(+0.57%)
Jun 03, 2021 262.47 263.68 261.20 262.23 337,041 -0.71(-0.27%)
Jun 02, 2021 263.11 263.39 262.10 262.94 211,704 -0.38(-0.14%)
Jun 01, 2021 263.01 265.96 262.66 263.32 228,853 +0.71(+0.27%)
May 28, 2021 262.75 263.98 261.70 262.61 150,409 +0.18(+0.07%)
May 27, 2021 262.33 263.80 261.96 262.43 241,853 +0.68(+0.26%)
May 26, 2021 261.06 262.34 260.91 261.75 154,327 +1.80(+0.69%)
May 25, 2021 262.46 262.69 259.90 259.95 238,209 -1.42(-0.54%)
May 24, 2021 261.80 263.08 261.00 261.37 257,409 +0.54(+0.21%)
May 21, 2021 261.46 262.94 260.53 260.83 358,501 +0.25(+0.10%)
May 20, 2021 261.29 264.49 260.07 260.58 460,882 -0.32(-0.12%)
May 19, 2021 257.81 262.03 256.01 260.90 273,242 +2.35(+0.91%)
May 18, 2021 259.49 261.28 258.24 258.55 385,902 -1.16(-0.45%)
May 17, 2021 257.23 260.89 257.13 259.71 357,142 +1.24(+0.48%)
May 14, 2021 257.21 259.29 256.77 258.47 210,821 +2.64(+1.03%)
May 13, 2021 255.31 257.69 254.41 255.83 362,974 +1.33(+0.52%)
May 12, 2021 259.72 259.72 254.50 254.50 430,163 -5.30(-2.04%)
May 11, 2021 254.18 261.49 252.80 259.80 273,105 +3.39(+1.32%)
May 10, 2021 258.37 258.37 255.34 256.41 192,366 -2.89(-1.11%)
May 07, 2021 253.79 259.99 253.79 259.30 179,515 +5.76(+2.27%)
May 06, 2021 256.18 256.18 251.92 253.54 309,765 -3.63(-1.41%)
May 05, 2021 261.05 261.05 256.24 257.17 488,449 +0.65(+0.25%)
May 04, 2021 257.82 258.93 256.06 256.52 268,015 -3.02(-1.16%)
May 03, 2021 258.11 262.15 258.11 259.54 273,590 -0.45(-0.17%)
Apr 30, 2021 264.11 265.88 259.70 259.99 344,900 -6.01(-2.26%)
Apr 29, 2021 267.77 269.30 265.12 266.00 242,970 -1.54(-0.58%)
Apr 28, 2021 267.60 268.24 265.51 267.54 251,056 -0.39(-0.15%)
Apr 27, 2021 269.67 270.20 267.80 267.93 231,730 -2.17(-0.80%)
Apr 26, 2021 270.99 270.99 269.26 270.10 226,695 +0.26(+0.10%)
Apr 23, 2021 266.58 270.84 266.25 269.84 348,500 +4.54(+1.71%)
Apr 22, 2021 267.50 268.39 264.84 265.30 113,242 -1.70(-0.64%)
Apr 21, 2021 263.32 267.01 263.32 267.00 167,473 +2.54(+0.96%)
Apr 20, 2021 266.30 266.86 263.08 264.46 264,996 -1.11(-0.42%)
Apr 19, 2021 266.85 267.90 264.35 265.57 230,929 -2.47(-0.92%)
Apr 16, 2021 267.10 270.53 267.10 268.04 304,300 +0.44(+0.16%)
Apr 15, 2021 269.43 269.90 267.60 267.60 278,761 -1.06(-0.39%)
Apr 14, 2021 266.29 270.22 266.29 268.66 335,953 +1.93(+0.72%)
Apr 13, 2021 267.07 268.52 266.31 266.73 201,696 -0.59(-0.22%)
Apr 12, 2021 265.06 269.27 265.06 267.32 374,577 +1.76(+0.66%)
Apr 09, 2021 264.05 266.75 263.52 265.56 248,900 +1.62(+0.61%)
Apr 08, 2021 263.00 264.29 262.29 263.94 289,773 +1.88(+0.72%)
Apr 07, 2021 260.68 263.35 260.68 262.06 476,528 +0.39(+0.15%)
Apr 06, 2021 258.80 262.09 258.80 261.67 736,805 +1.78(+0.68%)
Apr 05, 2021 260.48 260.88 258.22 259.89 701,193 +1.36(+0.53%)
Apr 01, 2021 253.48 261.75 253.19 258.53 423,100 +5.64(+2.23%)
Mar 31, 2021 253.57 256.06 252.76 252.89 468,946 -0.36(-0.14%)
Mar 30, 2021 253.37 254.85 250.90 253.25 626,824 +0.23(+0.09%)
Mar 29, 2021 259.81 262.23 252.65 253.02 1,007,335 -7.54(-2.89%)
Mar 26, 2021 259.74 261.21 257.60 260.56 904,100 +3.06(+1.19%)
Mar 25, 2021 255.50 259.52 252.69 257.50 1,240,415 -0.14(-0.05%)
Mar 24, 2021 259.11 262.00 255.83 257.64 668,877 -0.47(-0.18%)
Mar 23, 2021 260.80 260.99 256.04 258.11 637,678 -0.42(-0.16%)
Mar 22, 2021 260.05 262.32 256.90 258.53 416,415 -1.77(-0.68%)
Mar 19, 2021 259.30 262.45 257.00 260.30 796,300 -0.42(-0.16%)
Mar 18, 2021 261.01 270.00 260.40 260.72 1,003,844 +3.90(+1.52%)
Mar 17, 2021 255.72 259.54 253.40 256.82 603,144 +8.11(+3.26%)
Mar 16, 2021 247.18 249.85 245.36 248.71 275,684 +1.33(+0.54%)
Mar 15, 2021 249.87 250.70 244.55 247.38 201,432 -0.52(-0.21%)
Mar 12, 2021 253.00 253.50 245.03 247.90 624,200 -0.27(-0.11%)
Mar 11, 2021 248.10 252.41 247.40 248.17 497,727 +1.12(+0.45%)
Mar 10, 2021 248.95 250.55 244.36 247.05 633,944 +2.44(+1.00%)
Mar 09, 2021 240.00 245.50 240.00 244.61 377,488 +5.82(+2.44%)
Mar 08, 2021 241.14 244.88 237.51 238.79 570,885 +3.61(+1.53%)
Mar 05, 2021 236.44 237.10 221.82 235.18 531,900 +1.13(+0.48%)
Mar 04, 2021 238.58 241.50 228.89 234.05 577,818 -4.36(-1.83%)
Mar 03, 2021 245.62 246.94 237.05 238.41 314,644 -5.62(-2.30%)
Mar 02, 2021 248.39 248.39 244.02 244.03 189,405 -3.54(-1.43%)
Mar 01, 2021 244.23 248.88 242.35 247.57 327,929 +5.63(+2.33%)
Feb 26, 2021 242.00 247.47 238.52 241.94 390,600 +0.57(+0.24%)
Feb 25, 2021 247.99 250.00 239.43 241.37 289,680 -6.13(-2.48%)
Feb 24, 2021 245.26 249.46 244.41 247.50 281,349 +3.17(+1.30%)
Feb 23, 2021 239.46 249.99 239.46 244.33 530,977 -5.82(-2.33%)
Feb 22, 2021 253.55 257.01 249.66 250.15 286,805 -3.85(-1.52%)
Feb 19, 2021 256.70 260.26 250.58 254.00 472,200 +1.50(+0.59%)
Feb 18, 2021 254.31 257.22 251.40 252.50 338,947 -4.45(-1.73%)
Feb 17, 2021 259.33 263.98 256.11 256.95 604,728 -3.70(-1.42%)
Feb 16, 2021 256.40 264.33 255.02 260.65 616,946 +2.66(+1.03%)
Feb 12, 2021 254.29 264.64 253.71 257.99 1,180,100 +31.19(+13.75%)
Feb 11, 2021 222.16 227.44 220.40 226.80 280,986 +4.64(+2.09%)
Feb 10, 2021 222.43 223.29 219.16 222.16 304,754 +1.26(+0.57%)
Feb 09, 2021 218.46 221.15 216.19 220.90 351,885 +1.40(+0.64%)
Feb 08, 2021 215.00 227.18 210.49 219.50 1,617,370 +26.32(+13.62%)
Feb 05, 2021 196.78 197.05 193.14 193.18 269,800 -1.34(-0.69%)
Feb 04, 2021 195.03 195.84 192.65 194.52 168,426 -0.16(-0.08%)
Feb 03, 2021 193.71 196.62 193.35 194.68 603,558 +2.74(+1.43%)
Feb 02, 2021 200.59 200.59 189.43 191.94 383,839 -9.56(-4.74%)
Feb 01, 2021 201.97 203.57 200.09 201.50 399,262 +0.66(+0.33%)
Jan 29, 2021 204.15 204.15 197.37 200.84 417,300 -0.17(-0.08%)
Jan 28, 2021 204.78 206.00 198.32 201.01 771,062 -5.00(-2.43%)
Jan 27, 2021 200.55 207.98 200.55 206.01 418,959 +2.05(+1.01%)
Jan 26, 2021 204.18 206.40 203.18 203.96 307,825 -0.70(-0.34%)
Jan 25, 2021 207.77 209.62 203.70 204.66 348,019 -0.65(-0.32%)
Jan 22, 2021 202.44 207.16 202.44 205.31 431,400 +1.96(+0.96%)
Jan 21, 2021 199.59 204.06 198.50 203.35 1,145,498 +3.87(+1.94%)
Jan 20, 2021 200.16 202.92 198.43 199.48 2,033,679 +2.47(+1.25%)
Jan 19, 2021 198.65 213.05 194.07 197.01 5,019,777 +45.06(+29.65%)
Jan 15, 2021 153.27 153.90 144.85 151.95 213,100 -3.45(-2.22%)
Jan 14, 2021 153.00 159.35 153.00 155.40 166,376 +2.46(+1.61%)
Jan 13, 2021 164.32 165.87 151.64 152.94 337,298 -11.58(-7.04%)
Jan 12, 2021 171.01 174.36 160.01 164.52 303,349 -11.18(-6.36%)
Jan 11, 2021 171.33 177.40 169.91 175.70 213,881 +1.89(+1.09%)
Jan 08, 2021 172.00 179.05 170.58 173.81 275,900 +2.71(+1.58%)
Jan 07, 2021 155.43 171.52 154.76 171.10 362,301 +18.06(+11.80%)
Jan 06, 2021 150.97 156.41 149.80 153.04 122,631 +0.62(+0.41%)
Jan 05, 2021 147.15 152.66 147.15 152.42 119,634 +4.21(+2.84%)
Jan 04, 2021 150.07 154.63 147.60 148.21 196,427 -1.81(-1.21%)
Dec 31, 2020 150.02 150.02 150.02 129,173 -2.60(-1.70%)
Dec 30, 2020 150.41 155.75 150.41 152.62 129,173 +2.18(+1.45%)
Dec 29, 2020 155.96 157.74 148.05 150.44 230,866 -5.24(-3.37%)
Dec 28, 2020 150.14 156.19 148.76 155.68 189,958 +6.21(+4.15%)
Dec 24, 2020 150.40 152.55 149.16 149.47 71,900 -0.41(-0.27%)
Dec 23, 2020 146.00 150.25 146.00 149.88 165,043 +4.11(+2.82%)
Dec 22, 2020 144.82 147.45 144.82 145.77 98,456 +2.00(+1.39%)
Dec 21, 2020 144.36 144.48 141.66 143.77 140,721 -2.66(-1.82%)
Dec 18, 2020 139.17 147.38 139.17 146.43 583,200 +6.36(+4.54%)
Dec 17, 2020 141.15 143.58 139.27 140.07 96,792 -0.55(-0.39%)
Dec 16, 2020 141.84 144.00 139.20 140.62 222,515 -2.08(-1.46%)
Dec 15, 2020 138.83 142.86 134.98 142.70 151,842 +5.35(+3.90%)
Dec 14, 2020 137.28 138.98 136.65 137.35 105,625 +1.49(+1.10%)
Dec 11, 2020 135.39 138.36 135.39 135.86 123,300 -0.48(-0.35%)
Dec 10, 2020 134.02 136.99 132.55 136.34 127,873 +0.73(+0.54%)
Dec 09, 2020 136.60 139.41 134.66 135.61 112,921 -1.14(-0.83%)
Dec 08, 2020 137.00 140.41 136.18 136.75 128,347 -0.44(-0.32%)
Dec 07, 2020 137.53 137.92 134.09 137.19 160,055 -0.34(-0.25%)
Dec 04, 2020 126.87 137.73 126.87 137.53 307,200 +12.13(+9.67%)
Dec 03, 2020 124.68 127.44 122.62 125.40 263,533 +0.97(+0.78%)
Dec 02, 2020 120.57 125.00 119.71 124.43 156,677 +2.66(+2.18%)
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.