Coherent Inc (NQ: COHR )

254.68 USD +2.21 (+0.88%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 29.84 30.16 29.77 30.00 312,321 +0.29(+0.98%)
Jan 28, 2005 30.50 30.50 29.19 29.71 244,629 -0.27(-0.90%)
Jan 27, 2005 30.25 30.53 29.91 29.98 257,667 -0.27(-0.89%)
Jan 26, 2005 29.17 30.29 28.70 30.25 328,689 +1.04(+3.56%)
Jan 25, 2005 28.95 29.69 28.95 29.21 158,646 +0.27(+0.93%)
Jan 24, 2005 28.66 29.12 28.62 28.94 181,048 -0.09(-0.31%)
Jan 21, 2005 28.60 29.27 28.53 29.03 251,769 +0.32(+1.11%)
Jan 20, 2005 28.68 28.96 28.35 28.71 234,096 -0.09(-0.31%)
Jan 19, 2005 29.00 29.21 28.68 28.80 195,034 -0.40(-1.37%)
Jan 18, 2005 29.07 29.49 28.57 29.20 132,258 -0.28(-0.95%)
Jan 14, 2005 28.80 29.48 28.50 29.48 112,398 +1.05(+3.69%)
Jan 13, 2005 28.54 28.80 28.35 28.43 85,851 +0.02(+0.07%)
Jan 12, 2005 28.57 28.87 27.83 28.41 122,305 -0.19(-0.66%)
Jan 11, 2005 28.21 28.87 28.21 28.60 118,758 +0.06(+0.21%)
Jan 10, 2005 28.24 28.84 27.99 28.54 166,729 +0.10(+0.35%)
Jan 07, 2005 28.62 29.22 28.19 28.44 184,082 -0.20(-0.70%)
Jan 06, 2005 29.58 29.58 28.63 28.64 77,390 -0.45(-1.55%)
Jan 05, 2005 29.81 30.13 29.09 29.09 95,185 -0.75(-2.51%)
Jan 04, 2005 30.53 30.75 29.65 29.84 216,618 -0.38(-1.26%)
Jan 03, 2005 30.99 31.17 29.69 30.22 253,729 -0.22(-0.72%)
Dec 31, 2004 30.93 30.93 30.38 30.44 131,800 -0.22(-0.72%)
Dec 30, 2004 30.76 30.90 30.56 30.66 111,800 -0.10(-0.33%)
Dec 29, 2004 30.96 30.96 30.55 30.76 154,800 +0.04(+0.13%)
Dec 28, 2004 29.75 30.85 29.75 30.72 157,800 +0.86(+2.88%)
Dec 27, 2004 31.08 31.08 29.78 29.86 98,200 -0.87(-2.83%)
Dec 23, 2004 30.31 31.15 29.96 30.73 136,000 +0.13(+0.42%)
Dec 22, 2004 30.56 30.89 30.32 30.60 127,100 -0.15(-0.49%)
Dec 21, 2004 30.98 31.78 30.66 30.75 195,600 -0.62(-1.98%)
Dec 20, 2004 31.89 32.23 30.98 31.37 151,700 -0.46(-1.45%)
Dec 17, 2004 31.50 31.88 31.00 31.83 136,600 +0.40(+1.27%)
Dec 16, 2004 31.68 32.18 31.15 31.43 127,400 -0.84(-2.60%)
Dec 15, 2004 30.95 32.28 30.71 32.27 221,300 +0.98(+3.13%)
Dec 14, 2004 30.13 31.31 30.07 31.29 109,200 +0.73(+2.39%)
Dec 13, 2004 30.20 30.66 29.72 30.56 177,100 +0.00(+0.00%)
Dec 10, 2004 30.32 30.86 30.28 30.56 73,300 +0.00(+0.00%)
Dec 09, 2004 30.48 30.72 30.11 30.56 146,700 -0.59(-1.89%)
Dec 08, 2004 30.27 31.21 30.08 31.15 129,300 +0.98(+3.25%)
Dec 07, 2004 31.10 31.35 29.93 30.17 171,600 -0.62(-2.01%)
Dec 06, 2004 30.83 31.32 30.61 30.79 86,900 -0.21(-0.68%)
Dec 03, 2004 31.73 31.81 30.79 31.00 183,700 +0.75(+2.48%)
Dec 02, 2004 30.70 30.75 30.04 30.25 116,000 -0.45(-1.47%)
Dec 01, 2004 29.01 31.02 29.01 30.70 201,600 +1.81(+6.27%)
Nov 30, 2004 29.41 29.54 28.65 28.89 149,300 -0.66(-2.23%)
Nov 29, 2004 29.25 29.86 29.25 29.55 345,100 +0.49(+1.69%)
Nov 26, 2004 29.42 29.42 29.00 29.06 49,200 -0.21(-0.72%)
Nov 24, 2004 28.87 29.47 28.36 29.27 154,600 +0.81(+2.85%)
Nov 23, 2004 28.19 28.74 27.90 28.46 127,400 -0.39(-1.35%)
Nov 22, 2004 27.88 28.85 27.84 28.85 103,300 +0.52(+1.84%)
Nov 19, 2004 28.28 28.72 27.97 28.33 130,600 -0.31(-1.08%)
Nov 18, 2004 28.30 28.77 28.21 28.64 79,800 +0.24(+0.85%)
Nov 17, 2004 27.96 28.95 27.96 28.40 175,000 +0.52(+1.87%)
Nov 16, 2004 27.99 28.33 27.86 27.88 124,700 -0.37(-1.31%)
Nov 15, 2004 27.26 28.25 27.25 28.25 112,900 +0.36(+1.29%)
Nov 12, 2004 27.45 28.00 26.84 27.89 200,100 +0.52(+1.90%)
Nov 11, 2004 27.07 27.51 26.72 27.37 182,800 +0.02(+0.07%)
Nov 10, 2004 26.81 27.69 26.66 27.35 196,200 +0.39(+1.45%)
Nov 09, 2004 26.46 27.19 26.46 26.96 168,300 +0.41(+1.54%)
Nov 08, 2004 26.27 26.90 26.19 26.55 151,300 -0.31(-1.15%)
Nov 05, 2004 26.89 26.91 26.01 26.86 123,000 +0.56(+2.13%)
Nov 04, 2004 25.53 27.30 25.27 26.30 492,900 +1.60(+6.48%)
Nov 03, 2004 24.61 24.80 23.96 24.70 113,200 +0.64(+2.66%)
Nov 02, 2004 24.73 24.75 23.82 24.06 112,100 -0.55(-2.23%)
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.