Coherent Inc (NQ: COHR )

253.72 USD +1.19 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 43.81 44.65 43.51 44.21 249,798 +0.79(+1.82%)
Aug 30, 2011 42.73 43.73 42.21 43.42 267,750 +0.51(+1.19%)
Aug 29, 2011 41.98 43.12 41.96 42.91 253,463 +1.46(+3.52%)
Aug 26, 2011 39.47 41.72 38.78 41.45 401,295 +1.66(+4.17%)
Aug 25, 2011 41.71 41.80 38.76 39.79 294,531 -1.59(-3.84%)
Aug 24, 2011 41.17 43.00 40.38 41.38 165,141 -0.01(-0.02%)
Aug 23, 2011 39.16 41.52 39.00 41.39 182,875 +2.47(+6.35%)
Aug 22, 2011 40.17 41.40 38.38 38.92 341,363 -0.23(-0.59%)
Aug 19, 2011 39.13 40.60 38.98 39.15 382,857 -0.87(-2.17%)
Aug 18, 2011 43.10 43.63 39.64 40.02 202,771 -4.34(-9.78%)
Aug 17, 2011 45.46 45.82 43.91 44.36 101,457 -0.95(-2.10%)
Aug 16, 2011 46.63 46.90 45.03 45.31 144,985 -1.76(-3.74%)
Aug 15, 2011 45.63 47.15 45.63 47.07 151,918 +1.78(+3.93%)
Aug 12, 2011 45.61 46.60 44.90 45.29 213,328 +0.26(+0.58%)
Aug 11, 2011 41.69 45.63 41.56 45.03 229,865 +3.61(+8.72%)
Aug 10, 2011 42.67 43.59 41.35 41.42 215,824 -2.87(-6.48%)
Aug 09, 2011 44.62 44.62 40.81 44.29 332,739 +3.09(+7.50%)
Aug 08, 2011 42.44 44.51 41.20 41.20 295,503 -3.23(-7.27%)
Aug 05, 2011 45.47 45.98 43.08 44.43 265,376 -0.71(-1.57%)
Aug 04, 2011 47.08 47.68 45.13 45.14 257,285 -2.77(-5.78%)
Aug 03, 2011 46.71 48.11 46.30 47.91 191,227 +1.14(+2.44%)
Aug 02, 2011 46.74 48.47 46.55 46.77 312,371 -0.49(-1.04%)
Aug 01, 2011 48.63 48.63 45.19 47.26 372,200 -0.77(-1.60%)
Jul 29, 2011 49.89 50.29 47.97 48.03 289,402 -2.33(-4.63%)
Jul 28, 2011 53.80 53.80 47.90 50.36 696,429 -4.02(-7.39%)
Jul 27, 2011 57.30 57.31 53.91 54.38 210,050 -3.35(-5.80%)
Jul 26, 2011 58.02 58.25 56.90 57.73 158,749 -0.30(-0.52%)
Jul 25, 2011 57.83 58.31 57.33 58.03 185,032 +0.03(+0.05%)
Jul 22, 2011 58.04 58.18 56.76 58.00 149,817 +0.71(+1.24%)
Jul 21, 2011 55.00 57.44 54.25 57.29 181,615 +2.37(+4.32%)
Jul 20, 2011 54.92 54.99 53.70 54.92 132,757 -0.01(-0.02%)
Jul 19, 2011 54.19 54.99 53.88 54.93 128,869 +1.47(+2.75%)
Jul 18, 2011 53.44 53.86 53.15 53.46 223,745 -0.13(-0.24%)
Jul 15, 2011 53.74 54.91 51.89 53.59 267,288 +0.12(+0.22%)
Jul 14, 2011 56.21 56.74 53.34 53.47 228,969 -2.52(-4.50%)
Jul 13, 2011 56.51 56.51 55.04 55.99 350,269 +0.00(+0.00%)
Jul 12, 2011 57.60 57.81 55.99 55.99 226,825 -1.80(-3.11%)
Jul 11, 2011 58.30 58.97 57.29 57.79 111,723 -1.40(-2.37%)
Jul 08, 2011 58.81 59.51 58.60 59.19 116,234 -0.42(-0.70%)
Jul 07, 2011 59.58 59.74 58.90 59.61 232,525 +1.02(+1.74%)
Jul 06, 2011 57.23 59.09 57.08 58.59 313,570 +1.53(+2.68%)
Jul 05, 2011 56.04 57.20 55.80 57.06 99,092 +1.07(+1.91%)
Jul 01, 2011 55.46 56.15 54.57 55.99 104,070 +0.72(+1.30%)
Jun 30, 2011 53.89 55.39 53.89 55.27 114,090 +1.62(+3.02%)
Jun 29, 2011 53.78 54.33 53.24 53.65 58,849 +0.11(+0.21%)
Jun 28, 2011 52.30 53.59 52.18 53.54 84,240 +1.52(+2.92%)
Jun 27, 2011 51.89 52.32 51.30 52.02 99,898 +0.19(+0.37%)
Jun 24, 2011 51.38 52.10 50.89 51.83 170,917 +0.39(+0.76%)
Jun 23, 2011 51.20 51.66 50.26 51.44 78,018 -0.62(-1.19%)
Jun 22, 2011 52.17 53.28 52.06 52.06 109,079 -0.49(-0.93%)
Jun 21, 2011 50.69 52.67 50.09 52.55 199,405 +2.32(+4.62%)
Jun 20, 2011 50.35 50.90 49.37 50.23 72,578 +0.62(+1.25%)
Jun 17, 2011 50.11 50.49 49.25 49.61 191,242 -0.38(-0.76%)
Jun 16, 2011 50.10 50.25 49.02 49.99 140,609 -0.18(-0.36%)
Jun 15, 2011 50.90 51.48 50.10 50.17 154,065 -1.40(-2.71%)
Jun 14, 2011 50.08 51.58 50.00 51.57 156,552 +2.03(+4.10%)
Jun 13, 2011 50.30 50.76 49.44 49.54 137,033 -0.54(-1.08%)
Jun 10, 2011 50.01 51.00 49.97 50.08 139,679 -0.24(-0.48%)
Jun 09, 2011 50.75 51.00 50.29 50.32 66,947 -0.31(-0.61%)
Jun 08, 2011 50.87 51.00 50.18 50.63 187,856 -0.51(-1.00%)
Jun 07, 2011 51.06 52.42 50.52 51.14 117,880 +0.32(+0.63%)
Jun 06, 2011 52.05 52.42 50.73 50.82 176,857 -1.46(-2.79%)
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.