Coherent Inc (NQ: COHR )

263.26 USD -3.03 (-1.14%)
Streaming Delayed Price Updated: 3:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 112.50 114.84 112.09 112.66 169,475 +0.46(+0.41%)
Aug 28, 2020 111.12 114.16 110.64 112.20 182,200 +1.11(+1.00%)
Aug 27, 2020 113.90 114.02 110.13 111.09 123,549 -1.98(-1.75%)
Aug 26, 2020 110.57 114.08 110.29 113.07 305,555 +2.79(+2.53%)
Aug 25, 2020 111.17 112.07 109.29 110.28 236,316 -0.61(-0.55%)
Aug 24, 2020 112.56 113.26 110.43 110.89 172,193 -0.49(-0.44%)
Aug 21, 2020 113.15 114.81 110.90 111.38 135,100 -2.90(-2.54%)
Aug 20, 2020 116.31 116.58 113.92 114.28 126,838 -3.12(-2.66%)
Aug 19, 2020 119.22 120.08 116.59 117.40 118,172 -1.61(-1.35%)
Aug 18, 2020 122.60 123.69 118.64 119.01 160,150 -3.34(-2.73%)
Aug 17, 2020 122.43 123.65 120.49 122.35 241,402 +0.33(+0.27%)
Aug 14, 2020 123.51 123.55 121.15 122.02 122,900 -1.88(-1.52%)
Aug 13, 2020 125.68 126.70 123.49 123.90 167,765 -1.98(-1.57%)
Aug 12, 2020 126.00 126.79 124.76 125.88 105,422 +0.90(+0.72%)
Aug 11, 2020 125.49 128.56 124.60 124.98 150,090 +0.06(+0.05%)
Aug 10, 2020 128.01 128.05 124.71 124.92 117,915 -3.05(-2.38%)
Aug 07, 2020 126.73 129.89 126.15 127.97 176,300 +0.78(+0.61%)
Aug 06, 2020 128.70 129.55 125.15 127.19 222,401 -1.99(-1.54%)
Aug 05, 2020 148.58 149.03 128.50 129.18 595,808 -15.29(-10.58%)
Aug 04, 2020 144.18 146.03 139.90 144.47 134,573 -0.86(-0.59%)
Aug 03, 2020 139.62 146.28 139.62 145.33 177,295 +6.50(+4.68%)
Jul 31, 2020 140.35 141.09 136.98 138.83 211,300 -0.95(-0.68%)
Jul 30, 2020 135.93 140.06 134.48 139.78 124,592 +1.73(+1.25%)
Jul 29, 2020 135.57 139.98 134.95 138.05 76,741 +3.15(+2.34%)
Jul 28, 2020 139.66 140.17 134.42 134.90 97,785 -5.46(-3.89%)
Jul 27, 2020 132.23 140.69 131.54 140.36 163,891 +11.95(+9.31%)
Jul 24, 2020 131.35 132.96 128.28 128.41 74,100 -4.74(-3.56%)
Jul 23, 2020 131.09 136.29 131.09 133.15 115,520 +2.10(+1.60%)
Jul 22, 2020 131.27 133.37 129.66 131.05 136,663 -1.14(-0.86%)
Jul 21, 2020 139.24 139.24 131.25 132.19 144,400 -5.55(-4.03%)
Jul 20, 2020 131.23 138.13 131.23 137.74 124,293 +6.76(+5.16%)
Jul 17, 2020 129.34 132.69 128.27 130.98 187,400 +1.64(+1.27%)
Jul 16, 2020 132.01 132.01 128.85 129.34 61,968 -3.57(-2.69%)
Jul 15, 2020 128.41 134.00 128.41 132.91 123,998 +5.54(+4.35%)
Jul 14, 2020 126.91 128.07 123.93 127.37 98,790 +0.35(+0.28%)
Jul 13, 2020 128.32 131.96 126.67 127.02 133,974 -0.03(-0.02%)
Jul 10, 2020 129.13 130.62 126.55 127.05 140,800 -2.92(-2.25%)
Jul 09, 2020 128.70 131.21 126.17 129.97 103,318 +1.39(+1.08%)
Jul 08, 2020 131.50 132.90 127.90 128.58 153,736 -2.35(-1.79%)
Jul 07, 2020 128.37 133.31 128.37 130.93 282,709 +1.49(+1.15%)
Jul 06, 2020 130.90 132.31 128.90 129.44 198,509 +0.83(+0.65%)
Jul 02, 2020 130.04 131.76 128.00 128.61 181,900 +1.86(+1.47%)
Jul 01, 2020 130.59 132.45 126.03 126.75 204,448 -4.23(-3.23%)
Jun 30, 2020 132.17 134.57 128.77 130.98 248,398 -1.30(-0.98%)
Jun 29, 2020 129.97 135.49 129.77 132.28 170,681 +2.31(+1.78%)
Jun 26, 2020 133.38 135.34 129.04 129.97 653,100 -3.71(-2.78%)
Jun 25, 2020 132.00 134.00 131.06 133.68 173,431 +1.16(+0.88%)
Jun 24, 2020 139.31 139.72 131.74 132.52 203,756 -8.55(-6.06%)
Jun 23, 2020 144.00 144.23 140.85 141.07 159,711 -1.03(-0.72%)
Jun 22, 2020 141.72 142.86 138.25 142.10 92,979 -0.07(-0.05%)
Jun 19, 2020 143.76 147.90 141.15 142.17 298,200 +0.99(+0.70%)
Jun 18, 2020 144.34 146.47 140.71 141.18 168,503 -4.36(-3.00%)
Jun 17, 2020 148.27 150.96 144.49 145.54 97,073 -1.13(-0.77%)
Jun 16, 2020 149.55 151.26 145.43 146.67 125,018 +2.54(+1.76%)
Jun 15, 2020 137.12 145.53 135.61 144.13 165,821 +2.86(+2.02%)
Jun 12, 2020 144.96 147.24 137.51 141.27 109,700 +1.73(+1.24%)
Jun 11, 2020 146.51 146.51 139.11 139.54 158,354 -10.89(-7.24%)
Jun 10, 2020 152.54 154.10 149.34 150.43 140,506 -1.03(-0.68%)
Jun 09, 2020 152.87 153.73 150.14 151.46 146,832 -3.00(-1.94%)
Jun 08, 2020 159.11 159.99 153.86 154.46 199,877 -1.76(-1.13%)
Jun 05, 2020 156.00 158.32 153.75 156.22 142,400 +3.33(+2.18%)
Jun 04, 2020 151.89 154.29 150.32 152.89 169,709 +0.30(+0.20%)
Jun 03, 2020 148.93 153.40 147.65 152.59 132,651 +5.57(+3.79%)
Jun 02, 2020 147.15 147.54 143.11 147.02 159,194 +0.79(+0.54%)
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.