Coherent Inc (NQ: COHR )

254.22 USD -5.57 (-2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 140.35 141.09 136.98 138.83 211,300 -0.95(-0.68%)
Jul 30, 2020 135.93 140.06 134.48 139.78 124,592 +1.73(+1.25%)
Jul 29, 2020 135.57 139.98 134.95 138.05 76,741 +3.15(+2.34%)
Jul 28, 2020 139.66 140.17 134.42 134.90 97,785 -5.46(-3.89%)
Jul 27, 2020 132.23 140.69 131.54 140.36 163,891 +11.95(+9.31%)
Jul 24, 2020 131.35 132.96 128.28 128.41 74,100 -4.74(-3.56%)
Jul 23, 2020 131.09 136.29 131.09 133.15 115,520 +2.10(+1.60%)
Jul 22, 2020 131.27 133.37 129.66 131.05 136,663 -1.14(-0.86%)
Jul 21, 2020 139.24 139.24 131.25 132.19 144,400 -5.55(-4.03%)
Jul 20, 2020 131.23 138.13 131.23 137.74 124,293 +6.76(+5.16%)
Jul 17, 2020 129.34 132.69 128.27 130.98 187,400 +1.64(+1.27%)
Jul 16, 2020 132.01 132.01 128.85 129.34 61,968 -3.57(-2.69%)
Jul 15, 2020 128.41 134.00 128.41 132.91 123,998 +5.54(+4.35%)
Jul 14, 2020 126.91 128.07 123.93 127.37 98,790 +0.35(+0.28%)
Jul 13, 2020 128.32 131.96 126.67 127.02 133,974 -0.03(-0.02%)
Jul 10, 2020 129.13 130.62 126.55 127.05 140,800 -2.92(-2.25%)
Jul 09, 2020 128.70 131.21 126.17 129.97 103,318 +1.39(+1.08%)
Jul 08, 2020 131.50 132.90 127.90 128.58 153,736 -2.35(-1.79%)
Jul 07, 2020 128.37 133.31 128.37 130.93 282,709 +1.49(+1.15%)
Jul 06, 2020 130.90 132.31 128.90 129.44 198,509 +0.83(+0.65%)
Jul 02, 2020 130.04 131.76 128.00 128.61 181,900 +1.86(+1.47%)
Jul 01, 2020 130.59 132.45 126.03 126.75 204,448 -4.23(-3.23%)
Jun 30, 2020 132.17 134.57 128.77 130.98 248,398 -1.30(-0.98%)
Jun 29, 2020 129.97 135.49 129.77 132.28 170,681 +2.31(+1.78%)
Jun 26, 2020 133.38 135.34 129.04 129.97 653,100 -3.71(-2.78%)
Jun 25, 2020 132.00 134.00 131.06 133.68 173,431 +1.16(+0.88%)
Jun 24, 2020 139.31 139.72 131.74 132.52 203,756 -8.55(-6.06%)
Jun 23, 2020 144.00 144.23 140.85 141.07 159,711 -1.03(-0.72%)
Jun 22, 2020 141.72 142.86 138.25 142.10 92,979 -0.07(-0.05%)
Jun 19, 2020 143.76 147.90 141.15 142.17 298,200 +0.99(+0.70%)
Jun 18, 2020 144.34 146.47 140.71 141.18 168,503 -4.36(-3.00%)
Jun 17, 2020 148.27 150.96 144.49 145.54 97,073 -1.13(-0.77%)
Jun 16, 2020 149.55 151.26 145.43 146.67 125,018 +2.54(+1.76%)
Jun 15, 2020 137.12 145.53 135.61 144.13 165,821 +2.86(+2.02%)
Jun 12, 2020 144.96 147.24 137.51 141.27 109,700 +1.73(+1.24%)
Jun 11, 2020 146.51 146.51 139.11 139.54 158,354 -10.89(-7.24%)
Jun 10, 2020 152.54 154.10 149.34 150.43 140,506 -1.03(-0.68%)
Jun 09, 2020 152.87 153.73 150.14 151.46 146,832 -3.00(-1.94%)
Jun 08, 2020 159.11 159.99 153.86 154.46 199,877 -1.76(-1.13%)
Jun 05, 2020 156.00 158.32 153.75 156.22 142,400 +3.33(+2.18%)
Jun 04, 2020 151.89 154.29 150.32 152.89 169,709 +0.30(+0.20%)
Jun 03, 2020 148.93 153.40 147.65 152.59 132,651 +5.57(+3.79%)
Jun 02, 2020 147.15 147.54 143.11 147.02 159,194 +0.79(+0.54%)
Jun 01, 2020 144.75 147.51 142.62 146.23 124,801 +1.02(+0.70%)
May 29, 2020 144.01 147.72 141.73 145.21 283,200 +0.33(+0.23%)
May 28, 2020 144.10 156.48 136.94 144.88 393,595 -4.28(-2.87%)
May 27, 2020 148.04 150.07 143.15 149.16 143,399 +3.94(+2.71%)
May 26, 2020 147.23 148.82 144.83 145.22 101,549 +2.27(+1.59%)
May 22, 2020 143.32 144.35 139.80 142.95 134,400 -1.41(-0.98%)
May 21, 2020 147.26 149.28 143.73 144.36 147,978 -4.16(-2.80%)
May 20, 2020 146.41 149.84 146.41 148.52 183,975 +4.38(+3.04%)
May 19, 2020 139.92 147.45 139.92 144.14 221,358 +4.39(+3.14%)
May 18, 2020 137.66 141.55 137.65 139.75 177,826 +5.62(+4.19%)
May 15, 2020 129.08 134.30 129.08 134.13 170,800 +2.98(+2.27%)
May 14, 2020 127.05 131.37 126.08 131.15 219,426 +1.41(+1.09%)
May 13, 2020 131.79 134.61 127.90 129.74 147,575 -1.94(-1.47%)
May 12, 2020 135.83 138.72 131.21 131.68 288,430 -3.60(-2.66%)
May 11, 2020 137.53 138.00 133.29 135.28 323,022 -4.92(-3.51%)
May 08, 2020 137.93 142.74 137.93 140.20 167,200 +4.38(+3.22%)
May 07, 2020 132.42 136.08 130.48 135.82 187,639 +6.87(+5.33%)
May 06, 2020 127.79 130.92 125.85 128.95 172,337 +1.11(+0.87%)
May 05, 2020 122.93 128.72 122.72 127.84 211,606 +8.17(+6.83%)
May 04, 2020 121.50 124.78 118.65 119.67 130,209 -3.58(-2.90%)
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.