Coherent Inc (NQ: COHR )

253.67 USD +0.51 (+0.20%)
Streaming Delayed Price Updated: 2:41 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 294.04 295.61 281.25 291.96 435,151 -0.08(-0.03%)
Nov 29, 2017 312.81 314.93 285.09 292.04 644,211 -20.97(-6.70%)
Nov 28, 2017 312.46 315.37 310.13 313.01 248,503 +1.81(+0.58%)
Nov 27, 2017 319.01 319.31 310.32 311.20 273,713 -7.22(-2.27%)
Nov 24, 2017 316.00 319.06 315.25 318.42 92,697 +3.59(+1.14%)
Nov 22, 2017 320.00 320.73 311.65 314.83 298,174 -4.61(-1.44%)
Nov 21, 2017 312.71 319.54 312.71 319.44 262,808 +9.00(+2.90%)
Nov 20, 2017 309.00 315.18 307.87 310.44 399,479 +3.12(+1.02%)
Nov 17, 2017 305.01 309.51 302.65 307.32 314,172 +2.99(+0.98%)
Nov 16, 2017 303.39 307.00 303.33 304.33 338,353 +1.59(+0.53%)
Nov 15, 2017 296.83 303.88 295.81 302.74 351,433 +2.67(+0.89%)
Nov 14, 2017 298.49 304.99 297.05 300.07 447,375 -1.25(-0.41%)
Nov 13, 2017 308.97 314.76 300.24 301.32 671,854 -7.65(-2.48%)
Nov 10, 2017 292.79 310.10 292.79 308.97 902,144 +12.17(+4.10%)
Nov 09, 2017 295.36 297.46 290.16 296.80 775,523 -0.44(-0.15%)
Nov 08, 2017 297.00 309.30 287.00 297.24 1,697,719 +31.77(+11.97%)
Nov 07, 2017 266.70 269.64 259.40 265.47 596,817 -0.67(-0.25%)
Nov 06, 2017 258.21 267.00 257.60 266.14 425,997 +6.27(+2.41%)
Nov 03, 2017 256.15 260.24 254.62 259.87 384,027 +5.40(+2.12%)
Nov 02, 2017 255.80 257.30 253.87 254.47 265,648 -2.30(-0.90%)
Nov 01, 2017 264.01 265.01 254.00 256.77 359,144 -5.94(-2.26%)
Oct 31, 2017 259.89 272.87 259.34 262.71 731,210 +4.79(+1.86%)
Oct 30, 2017 259.51 260.85 256.75 257.92 345,520 -3.09(-1.18%)
Oct 27, 2017 264.91 265.27 259.52 261.01 380,551 -1.41(-0.54%)
Oct 26, 2017 263.58 264.74 260.00 262.42 154,237 -1.14(-0.43%)
Oct 25, 2017 262.00 268.00 259.55 263.56 313,917 +0.96(+0.37%)
Oct 24, 2017 264.59 265.90 262.07 262.60 358,381 +0.19(+0.07%)
Oct 23, 2017 262.95 265.99 260.81 262.41 236,664 +0.61(+0.23%)
Oct 20, 2017 260.00 264.28 256.45 261.80 260,479 +3.33(+1.29%)
Oct 19, 2017 256.01 259.49 249.50 258.47 415,593 -1.41(-0.54%)
Oct 18, 2017 254.25 262.77 253.70 259.88 344,277 +4.99(+1.96%)
Oct 17, 2017 253.92 258.86 253.12 254.89 271,269 +1.01(+0.40%)
Oct 16, 2017 254.01 256.40 253.18 253.88 233,145 +0.15(+0.06%)
Oct 13, 2017 254.90 256.24 249.48 253.73 228,112 +0.05(+0.02%)
Oct 12, 2017 248.63 258.74 248.16 253.68 360,717 +5.69(+2.29%)
Oct 11, 2017 245.35 249.12 245.35 247.99 285,818 +1.42(+0.58%)
Oct 10, 2017 245.54 248.02 244.82 246.57 258,608 +1.11(+0.45%)
Oct 09, 2017 245.57 247.85 244.63 245.46 241,335 +0.37(+0.15%)
Oct 06, 2017 240.36 248.50 240.00 245.09 403,420 +3.45(+1.43%)
Oct 05, 2017 245.74 246.00 240.26 241.64 532,578 -2.49(-1.02%)
Oct 04, 2017 239.50 244.24 237.43 244.13 459,368 +3.33(+1.38%)
Oct 03, 2017 235.46 243.20 230.92 240.80 535,125 +6.15(+2.62%)
Oct 02, 2017 235.41 236.74 232.23 234.65 807,574 -0.52(-0.22%)
Sep 29, 2017 240.41 244.01 235.00 235.17 735,175 -3.83(-1.60%)
Sep 28, 2017 245.34 246.14 236.35 239.00 561,564 -7.85(-3.18%)
Sep 27, 2017 244.78 248.12 243.74 246.85 396,808 +4.81(+1.99%)
Sep 26, 2017 250.12 251.00 241.77 242.04 526,594 -6.09(-2.45%)
Sep 25, 2017 253.51 254.17 247.59 248.13 437,609 -6.28(-2.47%)
Sep 22, 2017 254.01 257.78 251.53 254.41 362,360 -1.47(-0.57%)
Sep 21, 2017 257.50 259.18 253.60 255.88 411,245 -2.81(-1.09%)
Sep 20, 2017 265.48 265.89 255.41 258.69 496,330 -7.18(-2.70%)
Sep 19, 2017 262.62 281.00 260.29 265.87 1,464,862 +4.82(+1.85%)
Sep 18, 2017 262.99 255.13 261.05 580,162 +7.28(+2.87%)
Sep 15, 2017 253.99 248.75 253.77 452,014 +4.00(+1.60%)
Sep 14, 2017 250.69 256.85 248.75 249.77 575,301 -3.42(-1.35%)
Sep 13, 2017 255.96 256.58 250.41 253.19 922,870 -2.34(-0.92%)
Sep 12, 2017 248.76 255.63 248.26 255.53 735,930 +9.54(+3.88%)
Sep 11, 2017 238.55 247.57 237.49 245.99 410,353 +10.56(+4.49%)
Sep 08, 2017 236.83 238.49 233.67 235.43 277,446 -1.46(-0.62%)
Sep 07, 2017 232.83 237.36 229.48 236.89 368,841 +3.90(+1.67%)
Sep 06, 2017 229.98 234.15 226.23 232.99 321,644 +4.77(+2.09%)
Sep 05, 2017 231.06 235.52 225.35 228.22 403,255 -4.71(-2.02%)
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.