Coherent Inc (NQ: COHR )

263.67 USD +0.11 (+0.04%)
Streaming Delayed Price Updated: 1:48 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 119.58 131.15 118.97 128.71 396,000 +5.92(+4.82%)
Feb 27, 2020 122.11 127.73 119.95 122.79 283,312 -4.11(-3.24%)
Feb 26, 2020 131.72 134.36 126.72 126.90 240,721 -3.35(-2.57%)
Feb 25, 2020 138.88 138.88 130.05 130.25 310,482 -6.42(-4.70%)
Feb 24, 2020 135.17 138.20 132.60 136.67 430,883 -5.87(-4.12%)
Feb 21, 2020 149.30 149.30 142.02 142.54 326,700 -7.79(-5.18%)
Feb 20, 2020 149.57 151.02 147.36 150.33 216,187 +0.07(+0.05%)
Feb 19, 2020 145.97 150.58 144.51 150.26 301,164 +5.41(+3.73%)
Feb 18, 2020 151.23 151.60 144.19 144.85 407,877 -8.96(-5.83%)
Feb 14, 2020 159.76 159.76 152.67 153.81 206,600 -5.80(-3.63%)
Feb 13, 2020 156.74 159.77 154.90 159.61 220,858 +0.17(+0.11%)
Feb 12, 2020 157.86 159.80 157.04 159.44 249,764 +3.64(+2.34%)
Feb 11, 2020 155.00 158.78 153.35 155.80 237,155 +1.99(+1.29%)
Feb 10, 2020 149.26 154.13 149.26 153.81 203,943 +3.07(+2.04%)
Feb 07, 2020 152.51 152.85 149.19 150.74 205,400 -4.29(-2.77%)
Feb 06, 2020 158.24 158.85 153.87 155.03 452,220 +5.49(+3.67%)
Feb 05, 2020 155.00 155.54 148.14 149.54 588,679 -2.38(-1.57%)
Feb 04, 2020 145.65 153.99 145.65 151.92 386,045 +9.74(+6.85%)
Feb 03, 2020 142.89 145.64 141.67 142.18 265,057 +0.75(+0.53%)
Jan 31, 2020 146.83 147.67 140.21 141.43 477,600 -6.61(-4.47%)
Jan 30, 2020 149.26 151.63 145.53 148.04 274,900 -2.01(-1.34%)
Jan 29, 2020 155.96 155.96 150.00 150.05 265,182 -5.24(-3.37%)
Jan 28, 2020 155.44 157.45 153.35 155.29 176,605 +1.73(+1.13%)
Jan 27, 2020 159.50 161.27 153.19 153.56 247,243 -11.50(-6.97%)
Jan 24, 2020 170.62 171.04 164.22 165.06 203,800 -4.24(-2.50%)
Jan 23, 2020 169.20 170.39 165.57 169.30 178,183 -0.84(-0.49%)
Jan 22, 2020 170.83 172.17 169.84 170.14 144,947 +0.69(+0.41%)
Jan 21, 2020 171.90 173.70 168.42 169.45 284,180 -4.25(-2.45%)
Jan 17, 2020 172.71 175.10 171.90 173.70 165,100 +1.72(+1.00%)
Jan 16, 2020 171.29 173.53 168.38 171.98 351,833 +2.66(+1.57%)
Jan 15, 2020 176.01 177.49 167.83 169.32 354,942 -7.17(-4.06%)
Jan 14, 2020 176.00 178.08 174.55 176.49 261,973 -0.01(-0.01%)
Jan 13, 2020 168.99 176.66 168.11 176.50 262,962 +8.88(+5.30%)
Jan 10, 2020 172.21 173.61 165.09 167.62 257,600 -4.83(-2.80%)
Jan 09, 2020 174.03 175.95 172.04 172.45 243,188 -0.47(-0.27%)
Jan 08, 2020 170.00 173.91 169.15 172.92 174,334 +3.08(+1.81%)
Jan 07, 2020 166.88 171.27 165.48 169.84 216,245 +3.48(+2.09%)
Jan 06, 2020 163.66 166.76 162.16 166.36 272,214 -0.23(-0.14%)
Jan 03, 2020 165.56 167.23 163.79 166.59 183,500 -2.39(-1.41%)
Jan 02, 2020 168.22 169.23 163.19 168.98 207,993 +2.63(+1.58%)
Dec 31, 2019 164.81 167.42 164.32 166.35 140,100 +0.76(+0.46%)
Dec 30, 2019 166.16 166.92 163.37 165.59 113,084 -0.19(-0.11%)
Dec 27, 2019 168.34 168.58 165.43 165.78 153,500 -1.47(-0.88%)
Dec 26, 2019 166.59 167.63 166.02 167.25 71,849 +1.51(+0.91%)
Dec 24, 2019 166.92 166.92 165.17 165.74 90,700 -0.73(-0.44%)
Dec 23, 2019 163.00 166.80 162.70 166.47 186,551 +2.65(+1.62%)
Dec 20, 2019 168.03 168.66 162.71 163.82 583,500 -2.38(-1.43%)
Dec 19, 2019 164.12 166.47 161.95 166.20 196,544 +1.98(+1.21%)
Dec 18, 2019 164.50 165.00 162.42 164.22 164,577 -0.62(-0.38%)
Dec 17, 2019 162.85 165.99 162.81 164.84 211,922 +2.02(+1.24%)
Dec 16, 2019 159.84 163.91 159.61 162.82 320,918 +5.95(+3.79%)
Dec 13, 2019 152.35 157.17 151.23 156.87 249,000 +4.40(+2.89%)
Dec 12, 2019 147.85 153.70 147.85 152.47 208,029 +4.68(+3.17%)
Dec 11, 2019 145.74 147.93 145.30 147.79 134,952 +2.05(+1.41%)
Dec 10, 2019 144.29 146.10 143.53 145.74 167,480 +1.74(+1.21%)
Dec 09, 2019 145.40 145.87 143.37 144.00 158,329 -1.97(-1.35%)
Dec 06, 2019 146.27 149.17 144.54 145.97 203,700 +1.86(+1.29%)
Dec 05, 2019 147.18 148.00 143.85 144.11 284,130 -2.73(-1.86%)
Dec 04, 2019 146.46 149.43 145.88 146.84 208,251 +2.03(+1.40%)
Dec 03, 2019 142.57 145.80 141.02 144.81 190,625 -1.08(-0.74%)
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.