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 (%)
Sep 30, 2010 40.34 40.50 39.51 40.01 171,323 -0.05(-0.12%)
Sep 29, 2010 40.10 40.42 39.87 40.06 169,766 -0.13(-0.32%)
Sep 28, 2010 39.78 40.46 39.06 40.19 302,599 +0.65(+1.64%)
Sep 27, 2010 39.72 39.81 39.06 39.54 133,530 -0.09(-0.23%)
Sep 24, 2010 39.18 39.68 39.10 39.63 162,770 +1.01(+2.62%)
Sep 23, 2010 39.03 39.27 38.56 38.62 90,130 -0.62(-1.58%)
Sep 22, 2010 39.60 39.90 38.55 39.24 113,437 -0.37(-0.93%)
Sep 21, 2010 39.94 40.00 39.57 39.61 154,647 -0.26(-0.65%)
Sep 20, 2010 38.65 39.91 38.33 39.87 321,234 +1.22(+3.16%)
Sep 17, 2010 38.58 38.80 38.02 38.65 146,015 +0.04(+0.10%)
Sep 15, 2010 38.66 38.78 38.15 38.61 141,044 -0.25(-0.64%)
Sep 14, 2010 38.41 38.97 38.25 38.86 112,879 +0.49(+1.28%)
Sep 13, 2010 38.43 38.56 37.90 38.37 191,640 +0.19(+0.50%)
Sep 10, 2010 38.25 38.49 38.12 38.18 89,658 +0.03(+0.08%)
Sep 09, 2010 38.50 38.50 37.80 38.15 109,157 -0.11(-0.29%)
Sep 08, 2010 38.04 38.49 37.97 38.26 99,583 +0.18(+0.47%)
Sep 07, 2010 38.20 38.41 37.90 38.08 86,838 -0.36(-0.94%)
Sep 03, 2010 38.42 38.50 37.97 38.44 171,535 +0.39(+1.02%)
Sep 02, 2010 38.18 38.36 37.60 38.05 97,553 -0.02(-0.05%)
Sep 01, 2010 37.71 38.09 37.16 38.07 133,453 +0.92(+2.48%)
Aug 31, 2010 37.04 37.47 36.18 37.15 281,976 +0.10(+0.27%)
Aug 30, 2010 37.33 37.80 37.04 37.05 129,686 -0.50(-1.33%)
Aug 27, 2010 37.50 37.60 36.49 37.55 201,557 +0.43(+1.16%)
Aug 26, 2010 36.95 37.36 36.68 37.12 142,934 +0.36(+0.98%)
Aug 25, 2010 36.02 36.85 35.64 36.76 281,241 +0.49(+1.35%)
Aug 24, 2010 35.76 36.80 35.43 36.27 143,321 -0.01(-0.03%)
Aug 23, 2010 36.88 37.36 36.25 36.28 141,072 -0.28(-0.77%)
Aug 20, 2010 36.39 36.92 35.90 36.56 144,785 -0.01(-0.03%)
Aug 19, 2010 37.04 37.26 36.16 36.57 146,073 -0.65(-1.76%)
Aug 18, 2010 37.28 37.83 36.80 37.22 109,649 +0.01(+0.04%)
Aug 17, 2010 36.64 38.13 36.53 37.21 229,835 +1.09(+3.02%)
Aug 16, 2010 35.24 36.27 35.00 36.12 146,595 +0.75(+2.12%)
Aug 13, 2010 35.82 35.95 35.32 35.37 108,803 -0.64(-1.78%)
Aug 12, 2010 35.81 36.42 35.50 36.01 103,981 -0.40(-1.10%)
Aug 11, 2010 37.29 37.36 36.09 36.41 172,607 -1.28(-3.40%)
Aug 10, 2010 38.00 38.19 37.60 37.69 217,823 -0.32(-0.84%)
Aug 09, 2010 37.69 38.01 37.40 38.01 106,377 +0.69(+1.85%)
Aug 06, 2010 36.84 37.42 36.52 37.32 110,814 +0.16(+0.43%)
Aug 05, 2010 37.35 37.48 37.09 37.16 125,376 -0.31(-0.83%)
Aug 04, 2010 37.36 37.50 37.08 37.47 184,462 +0.44(+1.19%)
Aug 03, 2010 37.02 37.29 36.84 37.03 209,714 -0.06(-0.16%)
Aug 02, 2010 38.04 38.24 36.76 37.09 278,998 +0.07(+0.19%)
Jul 30, 2010 38.46 38.82 35.68 37.02 265,194 -2.08(-5.32%)
Jul 29, 2010 37.65 39.39 37.65 39.10 307,939 +1.82(+4.88%)
Jul 28, 2010 37.53 38.00 37.02 37.28 74,971 -0.39(-1.04%)
Jul 27, 2010 38.37 38.46 37.50 37.67 79,150 -0.36(-0.95%)
Jul 26, 2010 37.54 39.00 37.21 38.03 183,978 +0.85(+2.29%)
Jul 23, 2010 36.30 37.42 35.64 37.18 105,891 +0.64(+1.75%)
Jul 22, 2010 36.10 36.66 35.05 36.54 134,884 +0.97(+2.73%)
Jul 21, 2010 36.40 36.55 35.55 35.57 83,837 -0.52(-1.44%)
Jul 20, 2010 35.35 36.15 34.97 36.09 77,492 +0.30(+0.84%)
Jul 19, 2010 35.36 35.98 34.78 35.79 95,168 +0.49(+1.39%)
Jul 16, 2010 35.53 35.57 35.16 35.30 152,103 -0.54(-1.51%)
Jul 15, 2010 35.72 36.04 35.46 35.84 81,613 +0.17(+0.48%)
Jul 14, 2010 35.78 35.94 35.48 35.67 123,952 -0.17(-0.47%)
Jul 13, 2010 34.42 35.96 34.42 35.84 147,802 +1.70(+4.98%)
Jul 12, 2010 34.12 34.35 33.45 34.14 102,894 -0.18(-0.52%)
Jul 09, 2010 34.16 34.40 34.02 34.32 51,649 +0.02(+0.06%)
Jul 08, 2010 34.32 34.71 33.97 34.30 121,130 +0.28(+0.82%)
Jul 07, 2010 32.83 34.06 32.83 34.02 99,305 +1.19(+3.62%)
Jul 06, 2010 34.23 34.99 32.73 32.83 128,011 -0.56(-1.68%)
Jul 02, 2010 34.00 34.09 33.26 33.39 42,747 -0.41(-1.21%)
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.