Coherent Inc (NQ: COHR )

253.47 USD +0.31 (+0.12%)
Streaming Delayed Price Updated: 3:18 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 49.76 50.82 49.00 50.80 209,114 +3.36(+7.08%)
Nov 29, 2011 48.15 48.15 47.13 47.44 105,303 -0.86(-1.78%)
Nov 28, 2011 47.42 48.30 47.28 48.30 100,483 +2.66(+5.83%)
Nov 25, 2011 45.87 46.70 45.64 45.64 47,971 -0.47(-1.02%)
Nov 23, 2011 47.35 47.94 46.07 46.11 76,339 -1.83(-3.82%)
Nov 22, 2011 47.76 48.41 47.24 47.94 84,545 -0.03(-0.06%)
Nov 21, 2011 48.12 48.69 47.78 47.97 89,901 -1.69(-3.40%)
Nov 18, 2011 49.74 50.20 49.15 49.66 53,117 -0.09(-0.18%)
Nov 17, 2011 50.31 51.17 49.42 49.75 52,609 -1.24(-2.43%)
Nov 16, 2011 51.73 52.73 50.87 50.99 54,909 -1.59(-3.02%)
Nov 15, 2011 50.77 52.90 50.49 52.58 57,412 +1.37(+2.68%)
Nov 14, 2011 51.99 52.41 50.87 51.21 45,088 -1.16(-2.22%)
Nov 11, 2011 50.91 52.47 50.91 52.37 51,393 +2.10(+4.18%)
Nov 10, 2011 51.02 51.02 49.45 50.27 53,300 +0.22(+0.44%)
Nov 09, 2011 51.80 52.47 49.89 50.05 105,205 -3.41(-6.38%)
Nov 08, 2011 53.00 53.60 51.80 53.46 91,985 +0.68(+1.29%)
Nov 07, 2011 52.63 52.93 50.77 52.78 113,164 -0.52(-0.98%)
Nov 04, 2011 52.99 53.48 51.83 53.30 55,825 -0.56(-1.04%)
Nov 03, 2011 51.68 54.20 49.96 53.86 220,390 +4.21(+8.48%)
Nov 02, 2011 48.96 49.80 48.21 49.65 129,060 +1.21(+2.50%)
Nov 01, 2011 48.76 49.92 48.11 48.44 131,123 -2.53(-4.96%)
Oct 31, 2011 51.78 52.28 50.91 50.97 54,940 -1.61(-3.06%)
Oct 28, 2011 52.70 54.00 52.54 52.58 89,450 -0.63(-1.18%)
Oct 27, 2011 50.14 53.45 48.78 53.21 170,077 +4.58(+9.42%)
Oct 26, 2011 48.56 48.95 47.53 48.63 220,695 +0.88(+1.84%)
Oct 25, 2011 50.03 50.03 47.70 47.75 126,468 -2.77(-5.48%)
Oct 24, 2011 48.41 50.71 48.41 50.52 65,530 +2.14(+4.42%)
Oct 21, 2011 47.74 48.43 47.42 48.38 103,480 +1.61(+3.44%)
Oct 20, 2011 47.47 47.47 46.05 46.77 137,709 -0.64(-1.35%)
Oct 19, 2011 48.94 48.94 47.18 47.41 100,291 -1.67(-3.40%)
Oct 18, 2011 46.91 49.35 46.47 49.08 106,188 +2.04(+4.34%)
Oct 17, 2011 48.74 48.74 46.77 47.04 145,443 -2.00(-4.08%)
Oct 14, 2011 48.83 49.09 48.21 49.04 82,119 +0.94(+1.95%)
Oct 13, 2011 47.91 48.32 47.49 48.10 98,292 -0.16(-0.33%)
Oct 12, 2011 48.04 48.79 47.67 48.26 145,970 +0.65(+1.37%)
Oct 11, 2011 45.33 47.82 45.33 47.61 198,876 +1.93(+4.23%)
Oct 10, 2011 43.81 45.71 43.38 45.68 293,937 +2.84(+6.63%)
Oct 07, 2011 44.82 45.15 42.58 42.84 266,120 -1.76(-3.95%)
Oct 06, 2011 44.88 45.33 44.39 44.60 222,026 -0.33(-0.73%)
Oct 05, 2011 43.27 45.18 42.59 44.93 104,895 +1.64(+3.79%)
Oct 04, 2011 40.06 43.49 40.06 43.29 241,818 +2.79(+6.89%)
Oct 03, 2011 42.27 43.35 40.50 40.50 178,701 -2.46(-5.73%)
Sep 30, 2011 43.05 44.43 42.93 42.96 166,118 -0.90(-2.05%)
Sep 29, 2011 43.74 44.00 42.46 43.86 129,418 +1.09(+2.55%)
Sep 28, 2011 45.52 46.17 42.75 42.77 132,396 -2.79(-6.12%)
Sep 27, 2011 45.27 47.04 44.27 45.56 174,610 +1.28(+2.89%)
Sep 26, 2011 43.46 44.31 42.58 44.28 124,419 +1.19(+2.76%)
Sep 23, 2011 42.83 43.24 42.38 43.09 197,559 +0.19(+0.44%)
Sep 22, 2011 42.86 43.95 42.15 42.90 346,634 -1.51(-3.40%)
Sep 21, 2011 44.55 45.96 44.35 44.41 245,144 -0.33(-0.74%)
Sep 20, 2011 45.19 46.00 44.71 44.74 265,466 -0.15(-0.33%)
Sep 19, 2011 43.31 45.24 43.31 44.89 286,448 +1.10(+2.51%)
Sep 16, 2011 43.49 44.00 43.26 43.79 296,144 +0.52(+1.20%)
Sep 15, 2011 43.53 43.53 42.51 43.27 93,337 +0.27(+0.63%)
Sep 14, 2011 42.95 43.93 42.14 43.00 144,079 +0.51(+1.20%)
Sep 13, 2011 41.71 42.68 41.60 42.49 160,182 +0.95(+2.29%)
Sep 12, 2011 39.22 41.63 39.22 41.54 173,212 +1.60(+4.01%)
Sep 09, 2011 40.39 41.21 39.52 39.94 169,797 -0.99(-2.42%)
Sep 08, 2011 41.56 42.16 40.88 40.93 178,330 -0.85(-2.03%)
Sep 07, 2011 40.72 41.81 40.64 41.78 133,997 +1.79(+4.48%)
Sep 06, 2011 39.32 40.50 38.68 39.99 142,771 -0.93(-2.27%)
Sep 02, 2011 42.67 42.96 40.55 40.92 148,433 -2.86(-6.53%)
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.