Coherent Inc (NQ: COHR )

250.83 USD -2.44 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 30.69 32.89 30.69 32.08 249,925 +1.34(+4.36%)
Sep 27, 2007 30.92 31.02 30.68 30.74 54,636 -0.02(-0.07%)
Sep 26, 2007 30.33 31.19 30.18 30.76 95,259 +0.44(+1.45%)
Sep 25, 2007 30.63 30.82 30.11 30.32 106,678 -0.50(-1.62%)
Sep 24, 2007 31.01 31.24 30.60 30.82 82,828 -0.13(-0.42%)
Sep 21, 2007 31.00 31.08 30.56 30.95 186,622 +0.20(+0.65%)
Sep 20, 2007 30.63 30.96 30.43 30.75 86,535 -0.03(-0.10%)
Sep 19, 2007 30.73 30.98 30.55 30.78 146,661 +0.13(+0.42%)
Sep 18, 2007 29.10 30.72 28.84 30.65 156,322 +1.59(+5.47%)
Sep 17, 2007 29.57 29.57 29.00 29.06 270,486 -0.63(-2.12%)
Sep 14, 2007 29.13 29.70 29.06 29.69 105,163 +0.21(+0.71%)
Sep 13, 2007 29.72 29.84 29.01 29.48 109,552 -0.14(-0.47%)
Sep 12, 2007 29.59 30.19 29.32 29.62 170,046 -0.02(-0.07%)
Sep 11, 2007 29.71 29.82 29.19 29.64 134,017 +0.11(+0.37%)
Sep 10, 2007 29.88 29.88 29.46 29.53 174,656 -0.14(-0.47%)
Sep 07, 2007 29.54 29.86 29.50 29.67 147,987 -0.38(-1.26%)
Sep 06, 2007 30.33 30.40 29.82 30.05 112,948 -0.12(-0.40%)
Sep 05, 2007 30.21 30.29 29.88 30.17 109,954 -0.17(-0.56%)
Sep 04, 2007 30.04 30.95 30.04 30.34 159,516 +0.25(+0.83%)
Aug 31, 2007 30.24 30.68 29.93 30.09 65,245 +0.22(+0.74%)
Aug 30, 2007 29.81 30.40 29.75 29.87 114,260 -0.18(-0.60%)
Aug 29, 2007 29.57 30.10 29.33 30.05 101,309 +0.71(+2.42%)
Aug 28, 2007 30.02 30.21 29.31 29.34 276,310 -0.95(-3.14%)
Aug 27, 2007 30.46 30.59 29.95 30.29 290,289 -0.21(-0.69%)
Aug 24, 2007 29.75 30.60 29.75 30.50 127,195 +0.73(+2.45%)
Aug 23, 2007 30.13 30.28 29.69 29.77 269,037 -0.28(-0.93%)
Aug 22, 2007 30.11 30.27 29.81 30.05 155,595 +0.21(+0.70%)
Aug 21, 2007 29.71 30.25 29.51 29.84 331,890 +0.04(+0.13%)
Aug 20, 2007 28.70 30.95 28.70 29.80 631,110 +1.17(+4.09%)
Aug 17, 2007 29.26 29.26 28.38 28.63 700,597 +0.19(+0.67%)
Aug 16, 2007 27.77 28.93 27.77 28.44 361,412 +0.32(+1.14%)
Aug 15, 2007 27.90 28.77 27.79 28.12 205,062 +0.19(+0.68%)
Aug 14, 2007 28.19 28.68 27.90 27.93 346,238 -0.26(-0.92%)
Aug 13, 2007 28.46 28.89 27.76 28.19 304,629 -0.26(-0.91%)
Aug 10, 2007 27.46 28.99 27.15 28.45 292,447 +0.81(+2.93%)
Aug 09, 2007 28.99 29.43 27.57 27.64 464,555 -1.63(-5.57%)
Aug 08, 2007 29.02 29.87 28.81 29.27 324,869 +0.46(+1.60%)
Aug 07, 2007 28.64 29.27 28.43 28.81 311,995 -0.02(-0.07%)
Aug 06, 2007 28.68 28.96 28.18 28.83 558,842 +0.17(+0.59%)
Aug 03, 2007 28.54 29.33 28.50 28.66 328,383 -0.65(-2.22%)
Aug 02, 2007 29.11 29.38 28.85 29.31 327,113 +0.25(+0.86%)
Aug 01, 2007 28.92 29.12 28.51 29.06 395,789 +0.11(+0.38%)
Jul 31, 2007 29.16 29.21 28.51 28.95 418,390 -0.30(-1.03%)
Jul 30, 2007 28.91 29.61 28.41 29.25 307,271 +0.25(+0.86%)
Jul 27, 2007 29.38 30.00 28.91 29.00 397,463 -1.04(-3.46%)
Jul 26, 2007 30.32 30.33 29.54 30.04 224,088 -0.47(-1.54%)
Jul 25, 2007 30.76 30.90 30.45 30.51 146,150 -0.09(-0.29%)
Jul 24, 2007 30.80 31.18 30.34 30.60 231,297 -0.46(-1.48%)
Jul 23, 2007 30.75 31.45 30.64 31.06 157,485 +0.37(+1.21%)
Jul 20, 2007 31.05 31.08 30.43 30.69 172,866 -0.43(-1.38%)
Jul 19, 2007 31.12 31.37 31.02 31.12 96,495 +0.15(+0.48%)
Jul 18, 2007 30.89 31.00 30.79 30.97 207,482 +0.08(+0.26%)
Jul 17, 2007 30.99 31.24 30.68 30.89 181,803 +0.23(+0.75%)
Jul 16, 2007 31.18 31.22 30.62 30.66 72,334 -0.57(-1.83%)
Jul 13, 2007 30.98 31.23 30.83 31.23 103,185 +0.11(+0.35%)
Jul 12, 2007 30.45 31.12 30.26 31.12 110,439 +0.72(+2.37%)
Jul 11, 2007 30.35 30.50 30.25 30.40 161,003 +0.05(+0.16%)
Jul 10, 2007 30.80 30.95 30.29 30.35 108,435 -0.70(-2.25%)
Jul 09, 2007 31.16 31.41 30.91 31.05 79,777 -0.22(-0.70%)
Jul 06, 2007 31.24 31.48 31.10 31.27 65,687 +0.02(+0.06%)
Jul 05, 2007 31.30 31.30 30.84 31.25 80,648 +0.10(+0.32%)
Jul 03, 2007 31.12 31.28 31.01 31.15 52,955 +0.12(+0.39%)
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.