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 (%)
Oct 31, 2008 24.68 25.66 24.02 25.30 130,672 +0.49(+1.98%)
Oct 30, 2008 24.37 25.14 23.48 24.81 110,030 +0.96(+4.03%)
Oct 29, 2008 23.81 24.64 23.29 23.85 133,233 +0.26(+1.10%)
Oct 28, 2008 22.39 23.59 21.82 23.59 162,525 +1.46(+6.60%)
Oct 27, 2008 22.42 23.00 22.02 22.13 140,967 -0.54(-2.38%)
Oct 24, 2008 22.35 23.35 21.89 22.67 300,212 -1.03(-4.35%)
Oct 23, 2008 23.61 24.14 22.68 23.70 264,213 +0.23(+0.98%)
Oct 22, 2008 24.67 25.10 23.19 23.47 200,804 -1.52(-6.08%)
Oct 21, 2008 25.97 26.21 24.92 24.99 188,169 -1.50(-5.66%)
Oct 20, 2008 25.38 26.58 25.23 26.49 205,118 +1.20(+4.74%)
Oct 17, 2008 26.20 31.66 25.22 25.29 336,662 -1.23(-4.64%)
Oct 16, 2008 25.78 26.66 24.94 26.52 378,929 +0.71(+2.75%)
Oct 15, 2008 27.22 28.90 25.80 25.81 226,553 -2.86(-9.98%)
Oct 14, 2008 27.84 29.56 26.85 28.67 528,270 -0.35(-1.21%)
Oct 13, 2008 27.07 30.65 27.07 29.02 349,047 -0.56(-1.89%)
Oct 10, 2008 27.95 30.12 26.92 29.58 274,614 +1.08(+3.79%)
Oct 09, 2008 30.86 31.39 28.44 28.50 259,362 -2.09(-6.83%)
Oct 08, 2008 31.29 32.36 30.27 30.59 240,171 -0.88(-2.80%)
Oct 07, 2008 33.16 33.96 31.47 31.47 168,684 -1.46(-4.43%)
Oct 06, 2008 32.63 33.71 31.56 32.93 253,810 -0.08(-0.24%)
Oct 03, 2008 33.22 34.40 32.93 33.01 180,504 +0.01(+0.03%)
Oct 02, 2008 33.50 34.28 32.79 33.00 203,059 -0.63(-1.87%)
Oct 01, 2008 34.96 35.07 33.52 33.63 306,516 -1.92(-5.40%)
Sep 30, 2008 33.60 35.68 33.11 35.55 433,341 +2.10(+6.28%)
Sep 29, 2008 34.66 35.06 33.10 33.45 358,628 -1.54(-4.40%)
Sep 26, 2008 35.10 35.32 34.52 34.99 335,815 -0.42(-1.19%)
Sep 25, 2008 35.25 35.59 35.20 35.41 189,738 +0.22(+0.63%)
Sep 24, 2008 36.25 36.63 35.09 35.19 168,040 -0.97(-2.68%)
Sep 23, 2008 36.25 36.85 35.86 36.16 123,516 -0.20(-0.55%)
Sep 22, 2008 36.70 37.06 36.36 36.36 109,736 -0.64(-1.73%)
Sep 19, 2008 37.25 37.82 36.71 37.00 476,562 +0.26(+0.71%)
Sep 18, 2008 35.70 37.01 35.02 36.74 252,258 +1.66(+4.73%)
Sep 17, 2008 36.25 36.80 35.08 35.08 180,380 -1.92(-5.19%)
Sep 16, 2008 35.01 37.00 35.01 37.00 182,881 +1.73(+4.91%)
Sep 15, 2008 35.47 36.85 35.23 35.27 105,952 -1.38(-3.77%)
Sep 12, 2008 36.42 37.00 36.18 36.65 153,573 +0.19(+0.52%)
Sep 11, 2008 36.08 36.59 35.51 36.46 147,470 +0.04(+0.11%)
Sep 10, 2008 36.28 36.88 35.94 36.42 110,457 +0.77(+2.16%)
Sep 09, 2008 36.13 36.98 35.65 35.65 123,998 -0.38(-1.05%)
Sep 08, 2008 35.86 36.24 35.26 36.03 119,826 +0.98(+2.80%)
Sep 05, 2008 34.64 35.31 34.26 35.05 143,636 +0.44(+1.27%)
Sep 04, 2008 35.70 36.12 34.61 34.61 143,124 -1.35(-3.75%)
Sep 03, 2008 35.73 36.45 35.70 35.96 223,361 +0.24(+0.67%)
Sep 02, 2008 36.47 36.99 35.10 35.72 138,684 -0.15(-0.42%)
Aug 29, 2008 36.65 36.84 35.54 35.87 109,445 -0.75(-2.05%)
Aug 28, 2008 35.97 36.77 35.97 36.62 124,986 +0.65(+1.81%)
Aug 27, 2008 35.46 36.44 35.42 35.97 263,793 +0.58(+1.64%)
Aug 26, 2008 34.94 35.82 34.85 35.39 92,839 +0.37(+1.06%)
Aug 25, 2008 35.26 36.47 34.62 35.02 100,109 -0.53(-1.49%)
Aug 22, 2008 35.61 35.92 34.96 35.55 80,458 +0.16(+0.45%)
Aug 21, 2008 35.30 35.98 34.80 35.39 85,020 -0.39(-1.09%)
Aug 20, 2008 36.08 36.50 35.27 35.78 127,471 -0.44(-1.21%)
Aug 19, 2008 36.79 36.85 35.91 36.22 96,964 -0.64(-1.74%)
Aug 18, 2008 36.55 37.00 36.39 36.86 177,511 +0.41(+1.12%)
Aug 15, 2008 38.43 38.48 35.53 36.45 354,584 -1.66(-4.36%)
Aug 14, 2008 37.50 38.50 37.48 38.11 131,320 +0.28(+0.74%)
Aug 13, 2008 37.22 38.00 36.75 37.83 253,884 +0.44(+1.18%)
Aug 12, 2008 36.64 37.50 36.44 37.39 197,058 +0.28(+0.75%)
Aug 11, 2008 37.28 37.40 36.70 37.11 169,501 -0.24(-0.64%)
Aug 08, 2008 35.84 37.82 35.14 37.35 176,741 +1.64(+4.59%)
Aug 07, 2008 35.42 36.23 35.03 35.71 188,671 -0.04(-0.11%)
Aug 06, 2008 34.18 35.95 34.18 35.75 255,072 +1.31(+3.80%)
Aug 05, 2008 34.22 34.88 33.93 34.44 203,071 +0.39(+1.15%)
Aug 04, 2008 33.94 34.39 32.03 34.05 183,964 -0.04(-0.12%)
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.