Coherent Inc (NQ: COHR )

252.87 USD -0.66 (-0.26%)
Streaming Delayed Price Updated: 11:46 AM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 46.93 47.50 46.26 47.09 55,920 +0.68(+1.47%)
Aug 30, 2012 47.10 47.10 46.12 46.41 34,202 -1.19(-2.50%)
Aug 29, 2012 48.32 48.37 47.44 47.60 43,154 -0.97(-2.00%)
Aug 27, 2012 48.70 48.91 48.15 48.57 41,894 +0.01(+0.02%)
Aug 24, 2012 47.84 48.62 47.84 48.56 97,607 +0.42(+0.86%)
Aug 23, 2012 48.39 48.50 47.66 48.15 23,732 -0.35(-0.73%)
Aug 22, 2012 48.43 48.81 47.78 48.50 21,566 -0.36(-0.74%)
Aug 21, 2012 49.53 49.99 48.64 48.86 45,155 -0.41(-0.83%)
Aug 20, 2012 49.02 49.34 48.90 49.27 29,275 -0.08(-0.16%)
Aug 17, 2012 48.85 49.51 48.38 49.35 50,537 +0.58(+1.19%)
Aug 16, 2012 47.93 48.86 47.44 48.77 47,006 +0.84(+1.75%)
Aug 15, 2012 46.42 48.10 46.42 47.93 77,570 +1.24(+2.66%)
Aug 14, 2012 47.83 47.87 46.51 46.69 70,209 -0.91(-1.91%)
Aug 13, 2012 47.45 47.83 46.60 47.60 39,748 -0.14(-0.29%)
Aug 10, 2012 48.04 48.12 47.52 47.74 45,586 -0.41(-0.85%)
Aug 09, 2012 48.68 48.92 47.79 48.15 44,587 -0.75(-1.53%)
Aug 08, 2012 49.06 49.26 48.80 48.90 60,820 -0.59(-1.20%)
Aug 07, 2012 49.51 49.90 49.40 49.49 50,447 +0.53(+1.09%)
Aug 06, 2012 49.04 49.95 48.86 48.96 39,695 -0.14(-0.29%)
Aug 03, 2012 47.95 49.61 47.87 49.10 77,770 +2.21(+4.71%)
Aug 02, 2012 47.54 48.48 46.76 46.89 67,446 -0.76(-1.59%)
Aug 01, 2012 49.00 49.49 47.65 47.65 85,328 -1.18(-2.42%)
Jul 31, 2012 48.95 50.00 48.76 48.83 109,860 -0.38(-0.77%)
Jul 30, 2012 50.09 51.21 48.86 49.21 104,194 -0.95(-1.89%)
Jul 27, 2012 46.50 51.55 46.45 50.16 196,546 +5.31(+11.84%)
Jul 26, 2012 44.50 44.99 43.75 44.85 76,231 +1.25(+2.87%)
Jul 25, 2012 42.99 43.90 42.98 43.60 50,382 +1.01(+2.37%)
Jul 24, 2012 43.44 43.44 42.06 42.59 65,731 -0.77(-1.78%)
Jul 23, 2012 42.85 43.64 42.43 43.36 45,225 -0.50(-1.14%)
Jul 20, 2012 43.84 44.04 43.20 43.86 75,130 -0.40(-0.90%)
Jul 19, 2012 44.79 44.79 44.13 44.26 38,127 -0.44(-0.98%)
Jul 18, 2012 43.16 44.98 43.16 44.70 99,265 +1.31(+3.02%)
Jul 17, 2012 43.73 44.20 43.17 43.39 78,485 -0.18(-0.41%)
Jul 16, 2012 43.59 43.86 43.47 43.57 100,933 -0.26(-0.59%)
Jul 13, 2012 43.70 44.50 43.62 43.83 67,756 -0.02(-0.05%)
Jul 12, 2012 43.34 44.02 43.04 43.85 135,184 +0.13(+0.30%)
Jul 11, 2012 43.61 43.88 43.46 43.72 76,876 +0.05(+0.11%)
Jul 10, 2012 44.03 44.03 43.50 43.67 91,890 +0.10(+0.23%)
Jul 09, 2012 43.46 43.79 43.35 43.57 101,241 -0.14(-0.32%)
Jul 06, 2012 43.92 44.09 43.44 43.71 133,236 -0.54(-1.22%)
Jul 05, 2012 43.75 44.47 43.75 44.25 82,778 +0.23(+0.52%)
Jul 03, 2012 43.45 44.03 43.30 44.02 42,770 +0.54(+1.24%)
Jul 02, 2012 43.45 43.48 42.39 43.48 98,476 +0.36(+0.83%)
Jun 29, 2012 42.98 43.31 42.08 43.12 128,133 +1.27(+3.03%)
Jun 28, 2012 41.43 41.88 41.30 41.85 127,193 +0.21(+0.50%)
Jun 27, 2012 39.79 41.88 39.57 41.64 286,882 +1.88(+4.73%)
Jun 26, 2012 41.01 41.21 39.72 39.76 117,308 -1.27(-3.10%)
Jun 25, 2012 41.39 41.51 41.02 41.03 68,932 -0.85(-2.03%)
Jun 22, 2012 42.40 42.40 41.77 41.88 513,597 -0.12(-0.29%)
Jun 21, 2012 44.24 44.24 41.77 42.00 120,429 -2.38(-5.36%)
Jun 20, 2012 45.11 45.25 44.07 44.38 62,160 -0.71(-1.57%)
Jun 19, 2012 44.14 45.13 43.88 45.09 124,609 +1.12(+2.55%)
Jun 18, 2012 44.02 44.15 43.51 43.97 72,369 -0.53(-1.19%)
Jun 15, 2012 42.93 44.73 42.93 44.50 202,608 +1.39(+3.22%)
Jun 14, 2012 43.01 43.22 42.41 43.11 53,772 +0.17(+0.40%)
Jun 13, 2012 44.27 44.78 42.72 42.94 53,560 -1.58(-3.55%)
Jun 12, 2012 44.50 44.70 43.51 44.52 54,016 +0.42(+0.95%)
Jun 11, 2012 45.75 45.75 44.08 44.10 192,713 -0.91(-2.02%)
Jun 08, 2012 44.60 45.13 44.19 45.01 52,008 +0.27(+0.60%)
Jun 07, 2012 44.40 45.33 44.32 44.74 119,819 +1.20(+2.76%)
Jun 06, 2012 43.00 43.81 42.85 43.54 152,095 +0.76(+1.78%)
Jun 05, 2012 42.15 43.01 42.15 42.78 78,589 +0.29(+0.68%)
Jun 04, 2012 42.72 43.26 41.75 42.49 90,186 -0.15(-0.35%)
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.