Coherent Inc (NQ: COHR )

263.39 -2.34 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 69.74 82.76 68.50 77.27 1,247,788 +14.73(+23.55%)
Jan 28, 2016 63.46 65.91 62.26 62.54 179,466 -0.33(-0.52%)
Jan 27, 2016 62.15 63.59 62.15 62.87 176,972 +0.22(+0.35%)
Jan 26, 2016 60.80 62.92 60.80 62.65 203,066 +2.09(+3.45%)
Jan 25, 2016 61.03 61.92 60.40 60.56 114,064 -0.72(-1.17%)
Jan 22, 2016 60.20 61.31 59.97 61.28 140,744 +2.14(+3.62%)
Jan 21, 2016 60.00 60.19 58.61 59.14 202,405 -0.66(-1.10%)
Jan 20, 2016 57.29 60.55 56.72 59.80 151,201 +1.84(+3.17%)
Jan 19, 2016 59.25 59.66 57.32 57.96 205,540 -0.67(-1.14%)
Jan 15, 2016 59.82 58.63 58.63 58.63 246,900 -2.49(-4.07%)
Jan 14, 2016 61.04 62.33 60.54 61.12 195,753 +0.86(+1.43%)
Jan 13, 2016 61.43 62.00 59.37 60.26 212,645 -1.03(-1.68%)
Jan 12, 2016 60.58 62.33 59.75 61.29 174,768 +1.05(+1.74%)
Jan 11, 2016 60.81 62.04 59.76 60.24 83,050 +0.07(+0.12%)
Jan 08, 2016 61.16 61.97 60.09 60.17 153,893 -0.64(-1.05%)
Jan 07, 2016 60.98 61.75 60.63 60.81 164,980 -1.19(-1.92%)
Jan 06, 2016 61.84 62.23 61.33 62.00 163,525 -0.83(-1.32%)
Jan 05, 2016 62.60 63.31 62.00 62.83 148,868 +0.59(+0.95%)
Jan 04, 2016 63.95 64.00 62.15 62.24 160,829 -2.87(-4.41%)
Dec 31, 2015 65.96 65.11 65.11 65.11 121,200 -1.19(-1.79%)
Dec 30, 2015 66.57 66.76 65.99 66.30 85,473 -0.39(-0.58%)
Dec 29, 2015 67.03 67.54 65.93 66.69 75,915 +0.11(+0.17%)
Dec 28, 2015 66.78 67.05 65.64 66.58 76,480 -0.40(-0.60%)
Dec 24, 2015 66.90 66.98 66.98 66.98 66,500 +0.08(+0.12%)
Dec 23, 2015 67.40 67.92 66.46 66.90 78,344 -0.21(-0.31%)
Dec 22, 2015 65.73 67.47 65.32 67.11 156,125 +1.63(+2.49%)
Dec 21, 2015 64.28 65.70 63.71 65.48 101,034 +1.67(+2.62%)
Dec 18, 2015 65.36 66.01 63.44 63.81 701,310 -1.92(-2.92%)
Dec 17, 2015 66.34 66.69 65.56 65.73 102,692 -0.51(-0.77%)
Dec 16, 2015 66.48 66.57 65.33 66.24 98,973 +0.09(+0.14%)
Dec 15, 2015 65.60 66.85 65.22 66.15 112,951 +1.04(+1.60%)
Dec 14, 2015 64.93 66.59 64.42 65.11 119,023 +0.11(+0.17%)
Dec 11, 2015 64.48 65.73 64.39 65.00 143,635 -0.48(-0.73%)
Dec 10, 2015 64.78 65.99 64.46 65.48 155,730 +0.80(+1.24%)
Dec 09, 2015 66.34 66.93 64.63 64.68 166,349 -1.58(-2.38%)
Dec 08, 2015 66.01 67.01 65.78 66.26 106,827 -0.60(-0.90%)
Dec 07, 2015 67.85 68.36 66.57 66.86 158,771 -1.47(-2.15%)
Dec 04, 2015 67.66 69.39 67.53 68.33 204,483 +0.64(+0.95%)
Dec 03, 2015 68.26 68.47 67.06 67.69 95,501 -0.08(-0.12%)
Dec 02, 2015 68.00 68.68 67.58 67.77 91,540 -0.33(-0.48%)
Dec 01, 2015 68.23 68.64 67.55 68.10 110,927 +0.18(+0.27%)
Nov 30, 2015 68.00 68.50 67.67 67.92 150,486 +0.07(+0.10%)
Nov 27, 2015 67.14 68.62 66.80 67.85 49,006 +0.61(+0.91%)
Nov 25, 2015 67.47 67.24 67.24 67.24 74,900 -0.17(-0.25%)
Nov 24, 2015 65.52 67.87 65.30 67.41 143,845 +1.60(+2.43%)
Nov 23, 2015 66.72 67.38 65.14 65.81 144,330 -1.01(-1.51%)
Nov 20, 2015 66.39 67.08 64.58 66.82 248,403 +0.81(+1.23%)
Nov 19, 2015 64.22 66.18 63.90 66.01 278,134 +1.52(+2.36%)
Nov 18, 2015 63.18 64.75 63.10 64.49 114,741 +1.25(+1.98%)
Nov 17, 2015 62.75 64.09 62.66 63.24 202,306 +0.55(+0.88%)
Nov 16, 2015 61.23 62.72 61.23 62.69 97,666 +1.63(+2.67%)
Nov 13, 2015 61.09 62.01 60.73 61.06 89,304 -0.50(-0.81%)
Nov 12, 2015 61.80 62.79 61.40 61.56 101,912 -0.55(-0.89%)
Nov 11, 2015 62.98 63.53 62.09 62.11 113,083 -1.10(-1.74%)
Nov 10, 2015 62.79 63.70 62.64 63.21 115,647 -0.08(-0.13%)
Nov 09, 2015 62.97 63.71 61.94 63.29 148,109 -0.48(-0.75%)
Nov 06, 2015 61.92 64.11 60.12 63.77 161,345 +1.02(+1.63%)
Nov 05, 2015 66.00 69.67 62.51 62.75 509,771 +6.86(+12.27%)
Nov 04, 2015 56.30 56.30 55.00 55.89 110,009 -0.45(-0.80%)
Nov 03, 2015 55.50 56.75 55.32 56.34 99,195 +0.46(+0.82%)
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.