Coherent Inc (NQ: COHR )

253.34 USD -2.64 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 18.36 18.89 18.01 18.25 135,400 -0.67(-3.54%)
Sep 27, 2002 19.34 19.58 18.51 18.92 168,900 -0.57(-2.92%)
Sep 26, 2002 19.35 20.05 18.85 19.49 107,800 +0.17(+0.88%)
Sep 25, 2002 18.88 20.01 18.72 19.32 110,300 +0.68(+3.65%)
Sep 24, 2002 18.96 19.20 17.88 18.64 212,721 -0.44(-2.31%)
Sep 23, 2002 19.58 19.79 18.75 19.08 77,600 -0.63(-3.20%)
Sep 20, 2002 20.20 20.36 19.58 19.71 179,485 +0.17(+0.87%)
Sep 19, 2002 19.79 20.43 19.10 19.54 123,665 -0.48(-2.40%)
Sep 18, 2002 20.06 20.44 19.06 20.02 231,000 -0.04(-0.20%)
Sep 17, 2002 20.50 20.63 20.06 20.06 117,625 -0.19(-0.94%)
Sep 16, 2002 20.20 20.69 20.20 20.25 74,700 -0.37(-1.79%)
Sep 13, 2002 20.31 21.00 20.19 20.62 122,005 +0.32(+1.58%)
Sep 12, 2002 21.01 21.38 20.15 20.30 162,400 -0.85(-4.02%)
Sep 11, 2002 21.09 21.71 21.09 21.15 107,529 +0.27(+1.29%)
Sep 10, 2002 20.77 21.20 20.36 20.88 23,170,000 +0.23(+1.11%)
Sep 09, 2002 21.11 21.33 20.13 20.65 120,720 -0.46(-2.18%)
Sep 06, 2002 20.56 21.45 20.20 21.11 124,700 +1.11(+5.55%)
Sep 05, 2002 20.90 20.90 19.80 20.00 104,000 -0.76(-3.66%)
Sep 04, 2002 19.99 20.99 19.84 20.76 109,880 +0.76(+3.80%)
Sep 03, 2002 20.24 20.49 19.70 20.00 174,456 -0.29(-1.43%)
Aug 30, 2002 21.28 22.00 20.29 20.29 161,255 -1.23(-5.72%)
Aug 29, 2002 20.76 21.65 20.39 21.52 111,500 +0.52(+2.48%)
Aug 28, 2002 21.41 22.14 20.99 21.00 192,707 -0.35(-1.64%)
Aug 27, 2002 22.00 22.41 21.25 21.35 343,084 -0.85(-3.83%)
Aug 26, 2002 21.55 22.38 21.15 22.20 90,899 +0.57(+2.64%)
Aug 23, 2002 22.14 22.27 21.56 21.63 122,656 -0.64(-2.87%)
Aug 22, 2002 22.30 22.80 21.76 22.27 109,200 -0.32(-1.42%)
Aug 21, 2002 21.11 22.60 21.11 22.59 112,717 +1.43(+6.76%)
Aug 20, 2002 22.19 22.49 21.16 21.16 88,998 -0.59(-2.71%)
Aug 16, 2002 21.54 22.17 20.58 21.75 143,589 +0.74(+3.52%)
Aug 15, 2002 21.16 21.62 20.71 21.01 95,856 -0.43(-2.01%)
Aug 14, 2002 20.40 21.53 20.25 21.44 76,300 +0.74(+3.57%)
Aug 13, 2002 21.59 21.59 20.35 20.70 71,090 -0.64(-3.00%)
Aug 12, 2002 21.86 21.86 20.82 21.34 61,260 -0.01(-0.05%)
Aug 07, 2002 21.77 22.33 20.81 21.35 106,800 -0.37(-1.70%)
Aug 06, 2002 20.29 21.73 20.20 21.72 167,622 +1.42(+7.00%)
Aug 05, 2002 20.92 21.25 19.70 20.30 186,753 -1.26(-5.84%)
Aug 02, 2002 22.08 22.39 21.00 21.56 102,136 -0.48(-2.18%)
Aug 01, 2002 23.08 23.28 21.60 22.04 106,700 -0.97(-4.22%)
Jul 31, 2002 23.80 24.42 22.80 23.01 141,300 -1.02(-4.24%)
Jul 30, 2002 23.26 24.38 22.45 24.03 149,423 +0.47(+1.99%)
Jul 29, 2002 21.80 23.77 21.60 23.56 120,566 +1.77(+8.12%)
Jul 26, 2002 21.60 22.30 21.05 21.79 85,074 +0.18(+0.83%)
Jul 25, 2002 22.78 23.60 20.95 21.61 210,259 -1.49(-6.45%)
Jul 24, 2002 21.94 23.10 20.95 23.10 181,935 +0.91(+4.10%)
Jul 23, 2002 22.86 23.20 21.95 22.19 155,588 -0.67(-2.93%)
Jul 22, 2002 23.20 24.06 22.75 22.86 133,397 -0.31(-1.34%)
Jul 19, 2002 22.39 23.72 22.11 23.17 291,500 -1.46(-5.93%)
Jul 17, 2002 26.42 27.09 24.47 24.63 348,000 -2.05(-7.68%)
Jul 12, 2002 27.69 27.89 26.50 26.68 119,300 -0.15(-0.56%)
Jul 11, 2002 26.22 27.40 25.04 26.83 145,100 +0.71(+2.72%)
Jul 10, 2002 27.20 27.72 25.73 26.12 106,900 -1.19(-4.36%)
Jul 09, 2002 27.86 27.86 27.31 27.31 84,600 -0.55(-1.97%)
Jul 08, 2002 28.43 28.43 27.86 27.86 113,000 -0.57(-2.00%)
Jul 05, 2002 28.00 28.60 27.90 28.43 46,000 +0.90(+3.27%)
Jul 04, 2002 27.14 27.61 26.16 27.53 125,300 +0.00(+0.00%)
Jul 03, 2002 27.14 27.61 26.16 27.53 125,300 +0.37(+1.36%)
Jul 02, 2002 28.20 28.60 26.87 27.16 129,700 -0.95(-3.38%)
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.