Coherent Inc (NQ: COHR )

253.75 USD +1.22 (+0.48%)
Streaming Delayed Price Updated: 2:12 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 57.30 57.35 56.32 56.74 70,520 -0.60(-1.05%)
Mar 27, 2013 55.82 57.55 55.82 57.34 113,708 +1.17(+2.08%)
Mar 26, 2013 55.98 56.32 55.71 56.17 78,990 +0.57(+1.03%)
Mar 25, 2013 55.92 56.70 55.02 55.60 76,853 -0.29(-0.52%)
Mar 22, 2013 56.29 56.50 55.65 55.89 73,741 -0.30(-0.53%)
Mar 21, 2013 55.92 56.75 55.82 56.19 153,802 -0.31(-0.55%)
Mar 20, 2013 56.50 56.74 56.10 56.50 143,390 +0.28(+0.50%)
Mar 19, 2013 57.43 57.67 56.10 56.22 98,958 -0.92(-1.61%)
Mar 18, 2013 57.40 57.95 56.97 57.14 66,687 -0.92(-1.58%)
Mar 15, 2013 58.82 58.82 57.72 58.06 142,111 -0.66(-1.12%)
Mar 14, 2013 57.85 58.86 57.85 58.72 51,740 +0.90(+1.56%)
Mar 13, 2013 58.36 58.68 57.59 57.82 59,662 -0.35(-0.60%)
Mar 12, 2013 58.16 58.84 57.21 58.17 53,256 -0.28(-0.48%)
Mar 11, 2013 58.22 58.86 57.97 58.45 48,888 -0.05(-0.09%)
Mar 08, 2013 58.73 58.82 57.82 58.50 55,113 +0.37(+0.64%)
Mar 07, 2013 57.83 58.59 57.47 58.13 55,706 +0.14(+0.24%)
Mar 06, 2013 57.81 59.12 57.81 57.99 71,355 +0.19(+0.33%)
Mar 05, 2013 57.56 58.72 57.56 57.80 55,447 +0.69(+1.21%)
Mar 04, 2013 57.40 57.57 55.97 57.11 54,064 -0.61(-1.06%)
Mar 01, 2013 57.09 58.11 56.81 57.72 64,188 -0.04(-0.07%)
Feb 28, 2013 57.64 58.47 57.27 57.76 54,062 +0.20(+0.35%)
Feb 27, 2013 57.10 58.23 57.10 57.56 60,530 +0.25(+0.44%)
Feb 26, 2013 57.26 57.84 56.31 57.31 48,980 +0.17(+0.30%)
Feb 25, 2013 58.44 58.54 57.04 57.14 50,868 -1.15(-1.97%)
Feb 22, 2013 58.16 58.38 57.58 58.29 64,649 +0.42(+0.73%)
Feb 21, 2013 58.37 58.52 57.43 57.87 39,586 -0.39(-0.67%)
Feb 20, 2013 58.81 59.34 58.09 58.26 107,920 -0.61(-1.04%)
Feb 19, 2013 59.92 60.00 58.30 58.87 143,807 -1.12(-1.87%)
Feb 15, 2013 59.35 59.99 59.15 59.99 139,629 +0.86(+1.45%)
Feb 14, 2013 58.66 59.19 58.66 59.13 59,298 +0.15(+0.25%)
Feb 13, 2013 58.45 59.00 58.13 58.98 69,215 +0.51(+0.87%)
Feb 12, 2013 58.55 58.61 57.88 58.47 83,777 -0.14(-0.24%)
Feb 11, 2013 58.18 58.61 57.94 58.61 77,839 +0.23(+0.39%)
Feb 08, 2013 58.55 58.89 58.01 58.38 118,539 +0.12(+0.21%)
Feb 07, 2013 57.59 58.28 57.42 58.26 181,589 +0.54(+0.94%)
Feb 06, 2013 56.63 57.77 56.55 57.72 91,503 +1.27(+2.25%)
Feb 04, 2013 56.18 56.82 56.18 56.45 141,139 -0.36(-0.63%)
Feb 01, 2013 55.86 57.00 55.66 56.81 111,254 +1.40(+2.53%)
Jan 31, 2013 55.23 55.96 55.20 55.41 276,194 -0.11(-0.20%)
Jan 30, 2013 55.85 56.31 55.19 55.52 135,230 -0.33(-0.59%)
Jan 29, 2013 56.17 56.55 55.51 55.85 117,445 -0.39(-0.69%)
Jan 28, 2013 56.90 57.11 56.07 56.24 102,725 -0.54(-0.95%)
Jan 25, 2013 54.87 58.67 52.88 56.78 426,642 +5.46(+10.64%)
Jan 24, 2013 52.85 52.90 51.18 51.32 389,085 -1.65(-3.11%)
Jan 23, 2013 54.50 54.54 52.57 52.97 180,311 -2.08(-3.78%)
Jan 22, 2013 54.31 55.14 54.31 55.05 85,801 +0.57(+1.05%)
Jan 18, 2013 54.24 54.59 53.63 54.48 187,462 +0.10(+0.18%)
Jan 17, 2013 53.53 54.52 53.15 54.38 129,678 +1.20(+2.26%)
Jan 16, 2013 53.22 53.45 52.31 53.18 176,592 -0.30(-0.56%)
Jan 15, 2013 52.47 53.56 52.34 53.48 129,734 +0.65(+1.23%)
Jan 14, 2013 52.12 52.94 51.41 52.83 79,571 +0.67(+1.28%)
Jan 11, 2013 52.99 52.99 51.91 52.16 140,773 -0.75(-1.42%)
Jan 10, 2013 52.25 52.95 51.83 52.91 99,269 +1.04(+2.01%)
Jan 09, 2013 52.09 52.39 51.56 51.87 106,937 -0.18(-0.35%)
Jan 08, 2013 52.13 52.33 51.34 52.05 123,082 -0.29(-0.55%)
Jan 07, 2013 51.71 52.37 51.00 52.34 93,916 +0.61(+1.18%)
Jan 04, 2013 52.49 52.49 51.15 51.73 142,889 -0.50(-0.96%)
Jan 03, 2013 52.43 52.78 52.04 52.23 93,929 -0.26(-0.50%)
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.