Coherent Inc (NQ: COHR )

258.79 USD +0.80 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 23.60 24.25 23.50 24.22 101,300 +0.98(+4.22%)
May 29, 2003 22.76 23.57 22.76 23.24 325,200 +0.12(+0.52%)
May 28, 2003 22.70 23.30 22.57 23.12 174,500 +0.47(+2.08%)
May 27, 2003 21.58 22.65 21.38 22.65 354,300 +0.76(+3.47%)
May 23, 2003 21.65 21.96 21.51 21.89 73,300 +0.22(+1.02%)
May 22, 2003 21.56 21.93 21.56 21.67 101,600 -0.03(-0.14%)
May 21, 2003 21.50 22.00 21.36 21.70 97,600 +0.00(+0.00%)
May 20, 2003 21.40 21.95 21.40 21.70 137,800 +0.22(+1.02%)
May 19, 2003 21.88 22.50 21.41 21.48 163,800 -0.41(-1.87%)
May 16, 2003 22.86 23.45 21.89 21.89 318,700 -1.60(-6.81%)
May 15, 2003 24.00 24.15 22.81 23.49 444,100 -0.78(-3.21%)
May 14, 2003 24.51 24.72 24.14 24.27 202,800 -0.30(-1.22%)
May 13, 2003 24.06 24.78 23.87 24.57 98,000 +0.21(+0.86%)
May 12, 2003 23.95 24.58 23.55 24.36 95,000 +0.38(+1.58%)
May 09, 2003 23.40 23.98 23.15 23.98 105,100 +0.77(+3.32%)
May 08, 2003 23.62 23.71 23.15 23.21 81,300 -0.38(-1.61%)
May 07, 2003 23.05 23.68 22.96 23.59 79,500 +0.16(+0.68%)
May 06, 2003 22.95 23.60 22.63 23.43 210,100 +0.45(+1.96%)
May 05, 2003 23.21 23.92 22.62 22.98 285,100 -0.28(-1.20%)
May 02, 2003 23.16 23.43 23.00 23.26 189,500 +0.17(+0.74%)
May 01, 2003 22.95 23.25 22.92 23.09 92,400 +0.09(+0.39%)
Apr 30, 2003 23.06 23.20 22.70 23.00 227,300 -0.26(-1.12%)
Apr 29, 2003 22.64 23.54 21.90 23.26 215,700 +0.30(+1.31%)
Apr 28, 2003 21.66 22.96 21.38 22.96 179,900 +1.07(+4.89%)
Apr 25, 2003 23.15 23.15 21.07 21.89 472,000 -1.45(-6.22%)
Apr 24, 2003 23.29 23.60 23.05 23.34 295,400 -0.01(-0.04%)
Apr 23, 2003 22.00 23.73 20.90 23.35 333,900 +1.28(+5.80%)
Apr 22, 2003 21.75 22.25 21.75 22.07 190,900 +0.02(+0.10%)
Apr 21, 2003 21.15 22.06 21.15 22.05 165,100 +1.01(+4.80%)
Apr 17, 2003 21.14 21.23 20.65 21.04 111,200 +0.14(+0.67%)
Apr 16, 2003 20.98 21.10 20.63 20.90 144,800 +0.16(+0.77%)
Apr 15, 2003 19.87 20.75 19.65 20.74 145,800 +0.74(+3.70%)
Apr 14, 2003 19.53 20.00 19.36 20.00 40,000 +0.62(+3.20%)
Apr 11, 2003 19.59 19.83 19.37 19.38 41,400 -0.19(-0.97%)
Apr 10, 2003 19.37 19.69 19.24 19.57 51,500 +0.00(+0.00%)
Apr 09, 2003 20.20 20.60 19.37 19.57 129,400 -0.64(-3.17%)
Apr 08, 2003 20.31 20.42 19.92 20.21 78,900 -0.23(-1.12%)
Apr 07, 2003 20.10 20.75 19.85 20.44 119,800 +0.67(+3.38%)
Apr 04, 2003 20.00 20.24 19.37 19.77 91,300 -0.41(-2.03%)
Apr 03, 2003 20.26 20.40 19.95 20.18 58,500 -0.07(-0.35%)
Apr 02, 2003 19.72 20.33 19.72 20.25 192,200 +0.75(+3.85%)
Apr 01, 2003 18.82 19.70 18.82 19.50 179,700 +0.75(+4.00%)
Mar 31, 2003 18.95 19.00 18.70 18.75 79,542 -0.19(-1.00%)
Mar 28, 2003 18.95 19.20 18.85 18.94 64,928 -0.12(-0.63%)
Mar 27, 2003 19.01 19.15 18.70 19.06 102,600 -0.15(-0.78%)
Mar 26, 2003 19.30 19.47 19.04 19.21 150,498 -0.30(-1.54%)
Mar 25, 2003 19.34 19.73 19.34 19.51 167,717 -0.02(-0.10%)
Mar 24, 2003 19.58 19.58 19.23 19.53 165,004 -0.22(-1.12%)
Mar 21, 2003 19.58 19.80 18.87 19.75 301,867 +0.76(+4.00%)
Mar 20, 2003 20.77 20.99 18.66 18.99 672,555 -1.91(-9.14%)
Mar 19, 2003 20.90 21.01 20.35 20.90 104,667 -0.11(-0.52%)
Mar 18, 2003 19.79 21.05 19.60 21.01 144,839 +1.42(+7.25%)
Mar 17, 2003 19.46 19.90 19.26 19.59 167,985 -0.01(-0.05%)
Mar 14, 2003 19.60 19.99 19.47 19.60 144,606 -0.03(-0.15%)
Mar 13, 2003 19.36 19.72 19.07 19.63 108,000 +0.42(+2.18%)
Mar 12, 2003 18.96 19.39 18.91 19.21 130,999 +0.16(+0.84%)
Mar 11, 2003 19.05 19.22 18.91 19.05 85,900 +0.00(+0.00%)
Mar 10, 2003 19.25 19.32 18.90 19.05 87,900 -0.31(-1.60%)
Mar 07, 2003 19.15 19.49 18.98 19.36 87,800 +0.10(+0.52%)
Mar 06, 2003 19.23 19.40 19.11 19.26 101,800 -0.02(-0.10%)
Mar 05, 2003 18.99 19.40 18.99 19.28 99,000 +0.27(+1.42%)
Mar 04, 2003 19.35 19.42 19.00 19.01 137,500 -0.40(-2.06%)
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.