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 (%)
Jun 30, 2004 29.16 29.85 29.16 29.85 117,100 +0.27(+0.91%)
Jun 29, 2004 28.75 29.58 28.16 29.58 279,800 +1.22(+4.30%)
Jun 28, 2004 28.90 29.64 28.25 28.36 243,900 -0.57(-1.97%)
Jun 25, 2004 28.02 29.45 28.02 28.93 309,700 +0.60(+2.12%)
Jun 24, 2004 30.00 34.36 28.17 28.33 910,900 -1.51(-5.06%)
Jun 23, 2004 28.40 30.00 28.40 29.84 291,000 +0.94(+3.25%)
Jun 22, 2004 28.20 28.94 27.41 28.90 198,300 +0.66(+2.34%)
Jun 21, 2004 28.05 28.56 27.30 28.24 274,300 +0.35(+1.25%)
Jun 18, 2004 26.81 28.26 26.76 27.89 390,900 +0.66(+2.42%)
Jun 17, 2004 27.21 27.50 26.67 27.23 102,700 -0.25(-0.91%)
Jun 16, 2004 27.24 27.54 26.37 27.48 233,000 -0.04(-0.15%)
Jun 15, 2004 27.33 27.80 26.99 27.52 134,400 +0.84(+3.15%)
Jun 14, 2004 27.60 27.60 26.68 26.68 116,900 -0.88(-3.19%)
Jun 10, 2004 27.63 28.00 27.52 27.56 111,300 -0.09(-0.33%)
Jun 09, 2004 27.86 28.49 27.64 27.65 85,400 -0.59(-2.09%)
Jun 08, 2004 27.78 28.55 27.78 28.24 96,600 +0.00(+0.00%)
Jun 07, 2004 27.75 28.40 27.36 28.24 152,900 +0.98(+3.60%)
Jun 04, 2004 26.75 28.02 26.28 27.26 342,700 +1.02(+3.89%)
Jun 03, 2004 27.06 27.41 26.20 26.24 116,900 -0.96(-3.53%)
Jun 02, 2004 27.11 27.45 26.79 27.20 121,800 +0.09(+0.33%)
Jun 01, 2004 26.79 27.19 26.30 27.11 156,600 +0.02(+0.07%)
May 28, 2004 27.00 27.10 26.65 27.09 119,500 +0.19(+0.71%)
May 27, 2004 26.69 27.00 26.51 26.90 202,800 +0.20(+0.75%)
May 26, 2004 27.00 27.00 26.50 26.70 98,400 -0.10(-0.37%)
May 25, 2004 26.54 27.00 25.66 26.80 126,600 +0.68(+2.60%)
May 24, 2004 26.05 26.35 25.49 26.12 150,900 +0.39(+1.52%)
May 21, 2004 25.55 26.27 25.41 25.73 98,100 +0.22(+0.86%)
May 20, 2004 25.53 25.98 25.26 25.51 74,200 -0.11(-0.43%)
May 19, 2004 25.98 26.18 25.52 25.62 158,800 -0.12(-0.47%)
May 18, 2004 24.76 25.83 24.76 25.74 121,000 +0.90(+3.62%)
May 17, 2004 25.20 25.29 24.23 24.84 222,200 -0.66(-2.59%)
May 14, 2004 25.50 25.98 25.21 25.50 103,300 -0.27(-1.05%)
May 13, 2004 25.91 25.98 25.32 25.77 125,400 -0.17(-0.66%)
May 12, 2004 25.49 25.99 24.79 25.94 196,100 +0.40(+1.57%)
May 11, 2004 25.20 25.63 24.80 25.54 154,900 +0.87(+3.53%)
May 10, 2004 25.00 25.14 24.53 24.67 156,500 -0.48(-1.91%)
May 07, 2004 25.11 25.83 24.84 25.15 228,100 -0.26(-1.02%)
May 06, 2004 25.41 25.72 24.90 25.41 128,700 -0.26(-1.01%)
May 05, 2004 25.83 25.96 25.41 25.67 135,500 +0.07(+0.27%)
May 04, 2004 25.31 25.79 25.00 25.60 173,600 +0.40(+1.59%)
May 03, 2004 25.15 25.41 24.38 25.20 192,000 +0.76(+3.11%)
Apr 30, 2004 25.08 25.54 24.40 24.44 172,500 -0.57(-2.28%)
Apr 29, 2004 24.84 26.40 24.74 25.01 299,700 -0.10(-0.40%)
Apr 28, 2004 26.03 26.23 24.92 25.11 257,000 -0.91(-3.50%)
Apr 27, 2004 25.32 26.02 25.32 26.02 218,200 +0.75(+2.97%)
Apr 26, 2004 25.61 25.90 25.07 25.27 163,100 -0.22(-0.86%)
Apr 23, 2004 26.64 26.79 25.11 25.49 192,000 -0.19(-0.74%)
Apr 22, 2004 25.07 25.75 24.98 25.68 154,400 +0.42(+1.66%)
Apr 21, 2004 25.16 25.54 24.93 25.26 138,800 -0.21(-0.82%)
Apr 20, 2004 25.51 26.32 25.22 25.47 165,300 +0.03(+0.12%)
Apr 19, 2004 25.64 25.67 25.15 25.44 118,800 -0.05(-0.20%)
Apr 16, 2004 25.37 25.59 24.55 25.49 242,600 +0.02(+0.08%)
Apr 15, 2004 25.65 25.96 25.07 25.47 260,000 -0.11(-0.43%)
Apr 14, 2004 25.52 26.09 24.77 25.58 351,200 -0.21(-0.81%)
Apr 13, 2004 27.75 27.81 25.75 25.79 260,700 -2.01(-7.23%)
Apr 12, 2004 27.60 28.02 27.43 27.80 108,000 +0.09(+0.32%)
Apr 08, 2004 28.00 28.74 27.62 27.71 145,900 +0.11(+0.40%)
Apr 07, 2004 27.40 28.00 26.96 27.60 114,800 +0.09(+0.33%)
Apr 06, 2004 27.58 27.85 27.13 27.51 112,200 -0.32(-1.15%)
Apr 05, 2004 27.19 28.05 26.75 27.83 152,800 +0.84(+3.11%)
Apr 02, 2004 26.81 27.80 26.68 26.99 135,100 +0.59(+2.23%)
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.