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 (%)
Apr 30, 2003 23.06 23.20 22.70 23.00 227,300 -0.26(-1.12%)
Apr 29, 2003 22.64 23.54 21.90 23.26 215,700 +0.30(+1.31%)
Apr 28, 2003 21.66 22.96 21.38 22.96 179,900 +1.07(+4.89%)
Apr 25, 2003 23.15 23.15 21.07 21.89 472,000 -1.45(-6.22%)
Apr 24, 2003 23.29 23.60 23.05 23.34 295,400 -0.01(-0.04%)
Apr 23, 2003 22.00 23.73 20.90 23.35 333,900 +1.28(+5.80%)
Apr 22, 2003 21.75 22.25 21.75 22.07 190,900 +0.02(+0.10%)
Apr 21, 2003 21.15 22.06 21.15 22.05 165,100 +1.01(+4.80%)
Apr 17, 2003 21.14 21.23 20.65 21.04 111,200 +0.14(+0.67%)
Apr 16, 2003 20.98 21.10 20.63 20.90 144,800 +0.16(+0.77%)
Apr 15, 2003 19.87 20.75 19.65 20.74 145,800 +0.74(+3.70%)
Apr 14, 2003 19.53 20.00 19.36 20.00 40,000 +0.62(+3.20%)
Apr 11, 2003 19.59 19.83 19.37 19.38 41,400 -0.19(-0.97%)
Apr 10, 2003 19.37 19.69 19.24 19.57 51,500 +0.00(+0.00%)
Apr 09, 2003 20.20 20.60 19.37 19.57 129,400 -0.64(-3.17%)
Apr 08, 2003 20.31 20.42 19.92 20.21 78,900 -0.23(-1.12%)
Apr 07, 2003 20.10 20.75 19.85 20.44 119,800 +0.67(+3.38%)
Apr 04, 2003 20.00 20.24 19.37 19.77 91,300 -0.41(-2.03%)
Apr 03, 2003 20.26 20.40 19.95 20.18 58,500 -0.07(-0.35%)
Apr 02, 2003 19.72 20.33 19.72 20.25 192,200 +0.75(+3.85%)
Apr 01, 2003 18.82 19.70 18.82 19.50 179,700 +0.75(+4.00%)
Mar 31, 2003 18.95 19.00 18.70 18.75 79,542 -0.19(-1.00%)
Mar 28, 2003 18.95 19.20 18.85 18.94 64,928 -0.12(-0.63%)
Mar 27, 2003 19.01 19.15 18.70 19.06 102,600 -0.15(-0.78%)
Mar 26, 2003 19.30 19.47 19.04 19.21 150,498 -0.30(-1.54%)
Mar 25, 2003 19.34 19.73 19.34 19.51 167,717 -0.02(-0.10%)
Mar 24, 2003 19.58 19.58 19.23 19.53 165,004 -0.22(-1.12%)
Mar 21, 2003 19.58 19.80 18.87 19.75 301,867 +0.76(+4.00%)
Mar 20, 2003 20.77 20.99 18.66 18.99 672,555 -1.91(-9.14%)
Mar 19, 2003 20.90 21.01 20.35 20.90 104,667 -0.11(-0.52%)
Mar 18, 2003 19.79 21.05 19.60 21.01 144,839 +1.42(+7.25%)
Mar 17, 2003 19.46 19.90 19.26 19.59 167,985 -0.01(-0.05%)
Mar 14, 2003 19.60 19.99 19.47 19.60 144,606 -0.03(-0.15%)
Mar 13, 2003 19.36 19.72 19.07 19.63 108,000 +0.42(+2.18%)
Mar 12, 2003 18.96 19.39 18.91 19.21 130,999 +0.16(+0.84%)
Mar 11, 2003 19.05 19.22 18.91 19.05 85,900 +0.00(+0.00%)
Mar 10, 2003 19.25 19.32 18.90 19.05 87,900 -0.31(-1.60%)
Mar 07, 2003 19.15 19.49 18.98 19.36 87,800 +0.10(+0.52%)
Mar 06, 2003 19.23 19.40 19.11 19.26 101,800 -0.02(-0.10%)
Mar 05, 2003 18.99 19.40 18.99 19.28 99,000 +0.27(+1.42%)
Mar 04, 2003 19.35 19.42 19.00 19.01 137,500 -0.40(-2.06%)
Mar 03, 2003 19.47 20.05 19.40 19.41 109,000 -0.17(-0.87%)
Feb 28, 2003 19.35 19.87 19.30 19.58 104,500 +0.23(+1.19%)
Feb 27, 2003 18.91 19.42 18.91 19.35 71,400 +0.37(+1.95%)
Feb 26, 2003 18.97 19.10 18.75 18.98 168,700 +0.11(+0.58%)
Feb 25, 2003 18.70 19.13 18.56 18.87 267,100 -0.05(-0.26%)
Feb 24, 2003 18.90 18.95 18.69 18.92 212,600 -0.12(-0.63%)
Feb 21, 2003 18.67 19.04 18.67 19.04 121,100 +0.19(+1.00%)
Feb 20, 2003 18.74 18.89 18.61 18.85 151,800 +0.17(+0.91%)
Feb 19, 2003 19.04 19.10 18.68 18.68 205,100 -0.42(-2.20%)
Feb 18, 2003 18.75 19.47 18.66 19.10 167,200 +0.45(+2.41%)
Feb 14, 2003 18.85 19.30 18.65 18.65 115,200 -0.15(-0.79%)
Feb 13, 2003 18.67 18.98 18.54 18.80 146,000 +0.05(+0.27%)
Feb 12, 2003 18.85 19.00 18.64 18.75 130,500 -0.21(-1.11%)
Feb 11, 2003 18.83 19.51 18.64 18.96 182,200 +0.00(+0.00%)
Feb 10, 2003 18.53 19.23 18.43 18.96 204,700 +0.40(+2.16%)
Feb 07, 2003 19.08 19.35 18.53 18.56 190,300 -0.24(-1.28%)
Feb 06, 2003 18.88 19.22 18.48 18.80 155,900 -0.15(-0.79%)
Feb 05, 2003 19.28 20.20 18.90 18.95 269,400 -0.55(-2.82%)
Feb 04, 2003 18.90 19.50 18.78 19.50 235,900 +0.51(+2.69%)
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.