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 (%)
Jan 31, 2006 31.02 31.02 30.32 30.96 192,183 +0.02(+0.06%)
Jan 30, 2006 30.57 30.95 30.50 30.94 169,359 +0.22(+0.72%)
Jan 27, 2006 34.00 32.31 29.31 30.72 548,106 -3.28(-9.65%)
Jan 26, 2006 33.34 34.25 33.22 34.00 176,331 +0.66(+1.98%)
Jan 25, 2006 31.79 33.39 31.73 33.34 383,385 +1.39(+4.35%)
Jan 24, 2006 31.79 32.05 31.58 31.95 126,036 +0.12(+0.38%)
Jan 23, 2006 32.04 32.64 31.74 31.83 95,568 -0.16(-0.50%)
Jan 20, 2006 32.42 32.58 31.69 31.99 123,745 -0.31(-0.96%)
Jan 19, 2006 31.25 32.68 31.06 32.30 201,693 +1.11(+3.56%)
Jan 18, 2006 30.20 31.19 30.14 31.19 112,976 +0.37(+1.20%)
Jan 17, 2006 30.80 30.99 30.54 30.82 87,095 -0.05(-0.16%)
Jan 13, 2006 30.86 30.99 30.66 30.87 115,132 +0.13(+0.42%)
Jan 12, 2006 30.56 30.80 30.41 30.74 207,800 +0.07(+0.23%)
Jan 11, 2006 30.08 30.68 30.08 30.67 447,349 +0.37(+1.22%)
Jan 10, 2006 30.25 30.34 30.00 30.30 123,121 +0.08(+0.26%)
Jan 09, 2006 30.44 30.44 30.20 30.22 113,850 -0.06(-0.20%)
Jan 06, 2006 30.38 30.38 29.76 30.28 145,295 +0.17(+0.56%)
Jan 05, 2006 30.06 30.34 29.95 30.11 122,125 +0.10(+0.33%)
Jan 04, 2006 29.79 30.37 29.79 30.01 134,058 +0.03(+0.10%)
Jan 03, 2006 29.65 30.09 28.64 29.98 166,010 +0.30(+1.01%)
Dec 30, 2005 29.70 29.97 29.00 29.68 122,923 -0.09(-0.30%)
Dec 29, 2005 29.36 29.92 29.36 29.77 116,862 +0.26(+0.88%)
Dec 28, 2005 28.30 29.71 27.39 29.51 565,900 -0.34(-1.14%)
Dec 27, 2005 30.65 31.10 29.81 29.85 130,900 -0.78(-2.55%)
Dec 23, 2005 30.62 31.00 30.26 30.63 75,492 +0.24(+0.79%)
Dec 22, 2005 30.12 30.81 30.12 30.39 71,090 +0.12(+0.40%)
Dec 21, 2005 29.91 30.45 29.91 30.27 136,721 +0.23(+0.77%)
Dec 20, 2005 29.56 30.30 29.50 30.04 167,373 +0.35(+1.18%)
Dec 19, 2005 30.08 30.25 29.56 29.69 208,814 -0.19(-0.64%)
Dec 16, 2005 30.35 30.67 29.76 29.88 379,348 -0.60(-1.97%)
Dec 15, 2005 31.65 31.71 30.19 30.48 170,562 -1.02(-3.24%)
Dec 14, 2005 31.22 31.51 31.22 31.50 228,995 +0.13(+0.41%)
Dec 13, 2005 31.80 32.06 30.93 31.37 156,142 -0.69(-2.15%)
Dec 12, 2005 32.40 32.74 32.06 32.06 147,264 -0.07(-0.22%)
Dec 09, 2005 31.40 32.34 31.30 32.13 104,767 +0.71(+2.26%)
Dec 08, 2005 31.04 31.86 31.00 31.42 116,822 +0.32(+1.03%)
Dec 07, 2005 31.63 31.63 31.06 31.10 82,019 -0.35(-1.11%)
Dec 06, 2005 31.90 32.00 31.39 31.45 75,291 -0.21(-0.66%)
Dec 05, 2005 31.95 32.03 31.25 31.66 58,437 -0.48(-1.49%)
Dec 02, 2005 31.90 32.21 31.66 32.14 62,819 +0.06(+0.19%)
Dec 01, 2005 31.79 32.40 31.68 32.08 127,465 +0.49(+1.55%)
Nov 30, 2005 31.56 31.83 31.12 31.59 207,175 +0.11(+0.35%)
Nov 29, 2005 32.19 32.50 31.44 31.48 98,944 -0.73(-2.27%)
Nov 28, 2005 32.33 32.50 31.98 32.21 102,283 -0.30(-0.92%)
Nov 25, 2005 32.50 32.72 32.36 32.51 25,450 -0.34(-1.04%)
Nov 23, 2005 32.42 33.14 32.40 32.85 83,703 +0.21(+0.64%)
Nov 22, 2005 31.47 32.87 31.47 32.64 178,662 +1.04(+3.29%)
Nov 21, 2005 31.61 31.78 31.40 31.60 128,536 -0.22(-0.69%)
Nov 18, 2005 31.74 31.82 31.40 31.82 87,335 +0.36(+1.14%)
Nov 17, 2005 31.01 31.50 30.92 31.46 121,399 +0.40(+1.29%)
Nov 16, 2005 30.90 31.16 30.76 31.06 120,112 +0.05(+0.16%)
Nov 15, 2005 31.40 31.55 30.92 31.01 126,272 -0.42(-1.34%)
Nov 14, 2005 31.50 31.61 31.26 31.43 197,875 -0.05(-0.16%)
Nov 11, 2005 31.64 32.29 31.09 31.48 139,379 +0.23(+0.74%)
Nov 10, 2005 30.40 31.25 29.95 31.25 159,613 +1.04(+3.44%)
Nov 09, 2005 30.10 31.02 29.97 30.21 158,887 -0.03(-0.10%)
Nov 08, 2005 30.38 30.43 29.88 30.24 177,057 -0.44(-1.43%)
Nov 07, 2005 31.35 31.35 30.47 30.68 177,208 +0.03(+0.10%)
Nov 04, 2005 31.40 31.40 30.38 30.65 148,248 -0.61(-1.95%)
Nov 03, 2005 31.01 33.00 31.01 31.26 327,960 +1.39(+4.65%)
Nov 02, 2005 29.45 29.87 29.05 29.87 96,235 +0.93(+3.21%)
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.