Coherent Inc (NQ: COHR )

258.30 USD -2.94 (-1.13%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 36.99 37.43 35.97 36.01 177,534 -0.89(-2.41%)
Jun 29, 2005 36.35 37.38 36.05 36.90 165,679 +0.60(+1.65%)
Jun 28, 2005 34.76 36.88 34.06 36.30 391,574 +1.57(+4.52%)
Jun 27, 2005 35.00 35.11 34.24 34.73 205,750 -0.55(-1.56%)
Jun 24, 2005 36.17 36.19 34.46 35.28 489,573 -1.07(-2.94%)
Jun 23, 2005 37.33 37.72 36.31 36.35 157,755 -1.06(-2.83%)
Jun 22, 2005 36.59 37.47 36.59 37.41 150,527 +0.79(+2.16%)
Jun 21, 2005 37.60 37.80 36.54 36.62 179,603 -1.13(-2.99%)
Jun 20, 2005 37.69 38.11 37.42 37.75 219,517 +0.25(+0.67%)
Jun 17, 2005 37.06 37.93 36.77 37.50 412,069 +0.55(+1.49%)
Jun 16, 2005 35.88 36.95 35.52 36.95 195,578 +1.13(+3.15%)
Jun 15, 2005 36.06 36.41 34.51 35.82 262,457 -0.41(-1.13%)
Jun 14, 2005 35.65 36.24 35.43 36.23 182,429 +0.50(+1.40%)
Jun 13, 2005 35.31 36.08 35.19 35.73 197,557 +0.15(+0.42%)
Jun 10, 2005 35.66 35.74 35.34 35.58 102,700 -0.04(-0.11%)
Jun 09, 2005 35.25 35.80 34.35 35.62 188,720 +0.59(+1.68%)
Jun 08, 2005 34.00 35.49 33.61 35.03 408,784 +0.92(+2.70%)
Jun 07, 2005 33.10 34.49 32.76 34.11 330,126 +0.94(+2.82%)
Jun 06, 2005 32.63 33.19 32.21 33.17 173,761 +0.59(+1.83%)
Jun 03, 2005 32.51 33.20 32.28 32.58 81,199 -0.16(-0.49%)
Jun 02, 2005 32.88 33.50 32.57 32.74 142,567 -0.37(-1.12%)
Jun 01, 2005 32.67 33.70 32.26 33.11 221,195 +0.28(+0.85%)
May 31, 2005 31.63 33.00 31.59 32.83 129,473 +0.94(+2.95%)
May 27, 2005 31.86 32.15 31.31 31.89 82,417 -0.15(-0.47%)
May 26, 2005 32.00 32.21 31.64 32.04 84,900 +0.42(+1.33%)
May 25, 2005 31.82 31.98 31.10 31.62 91,920 -0.40(-1.25%)
May 24, 2005 32.43 32.63 31.94 32.02 150,900 -0.53(-1.63%)
May 23, 2005 32.15 32.85 32.12 32.55 171,855 -0.13(-0.40%)
May 20, 2005 33.13 33.13 32.35 32.68 83,083 -0.38(-1.15%)
May 19, 2005 32.30 33.20 32.30 33.06 121,739 +0.50(+1.54%)
May 18, 2005 32.24 32.94 32.23 32.56 174,000 +0.07(+0.22%)
May 17, 2005 32.00 32.50 32.00 32.49 165,596 +0.02(+0.06%)
May 16, 2005 31.92 32.50 31.92 32.47 221,169 +0.27(+0.84%)
May 13, 2005 32.15 32.50 31.80 32.20 117,892 +0.42(+1.32%)
May 12, 2005 32.60 32.88 31.77 31.78 172,148 -0.74(-2.28%)
May 11, 2005 32.22 32.97 32.20 32.52 121,460 +0.14(+0.43%)
May 10, 2005 32.39 32.78 32.02 32.38 164,650 -0.47(-1.43%)
May 09, 2005 32.81 32.85 32.35 32.85 100,808 +0.28(+0.86%)
May 06, 2005 33.00 33.14 32.32 32.57 142,293 -0.67(-2.02%)
May 05, 2005 33.00 33.25 32.64 33.24 115,315 +0.49(+1.50%)
May 04, 2005 32.56 32.75 32.11 32.75 137,599 +0.11(+0.34%)
May 03, 2005 32.03 32.92 32.03 32.64 163,314 +0.20(+0.62%)
May 02, 2005 31.92 32.46 31.86 32.44 181,024 +0.36(+1.12%)
Apr 29, 2005 31.71 32.22 31.07 32.08 130,002 +0.29(+0.91%)
Apr 28, 2005 31.60 32.48 31.43 31.79 154,575 +0.03(+0.09%)
Apr 27, 2005 30.71 32.95 30.71 31.76 279,531 +0.99(+3.22%)
Apr 26, 2005 31.45 31.91 30.75 30.77 188,898 -0.77(-2.44%)
Apr 25, 2005 31.14 31.62 30.74 31.54 164,235 +0.60(+1.94%)
Apr 22, 2005 31.98 32.18 30.46 30.94 213,230 -1.37(-4.24%)
Apr 21, 2005 30.97 32.59 30.97 32.31 140,859 +1.39(+4.50%)
Apr 20, 2005 31.39 32.21 30.92 30.92 173,265 -0.42(-1.34%)
Apr 19, 2005 30.74 31.90 30.74 31.34 365,818 +0.49(+1.59%)
Apr 18, 2005 30.32 31.12 30.32 30.85 102,726 +0.17(+0.55%)
Apr 15, 2005 31.72 31.97 30.64 30.68 108,029 -1.07(-3.37%)
Apr 14, 2005 31.98 32.53 31.54 31.75 172,905 -0.32(-1.00%)
Apr 13, 2005 33.50 33.71 31.99 32.07 224,054 -1.71(-5.06%)
Apr 12, 2005 32.80 34.00 32.36 33.78 190,710 +0.73(+2.21%)
Apr 11, 2005 33.38 33.76 33.01 33.05 115,416 -0.40(-1.20%)
Apr 08, 2005 33.79 33.93 33.40 33.45 129,560 -0.26(-0.77%)
Apr 07, 2005 33.55 33.78 33.40 33.71 125,677 +0.02(+0.06%)
Apr 06, 2005 33.51 33.88 33.51 33.69 193,896 +0.01(+0.03%)
Apr 05, 2005 33.29 33.89 33.29 33.68 182,974 +0.33(+0.99%)
Apr 04, 2005 33.51 33.61 33.20 33.35 87,456 -0.01(-0.03%)
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.