Coherent Inc (NQ: COHR )

252.47 USD +0.70 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 252.06 253.75 251.80 252.47 163,320 +0.70(+0.28%)
Oct 14, 2021 251.59 252.66 250.21 251.77 175,976 +1.76(+0.70%)
Oct 13, 2021 250.02 250.77 248.89 250.01 66,239 +0.87(+0.35%)
Oct 12, 2021 249.52 250.26 248.35 249.14 72,959 -0.29(-0.12%)
Oct 11, 2021 251.36 252.80 249.27 249.43 71,698 -2.61(-1.04%)
Oct 08, 2021 253.11 253.11 251.46 252.04 94,387 -0.58(-0.23%)
Oct 07, 2021 249.31 253.59 249.31 252.62 137,628 +3.11(+1.25%)
Oct 06, 2021 248.39 250.89 246.05 249.51 77,949 +0.58(+0.23%)
Oct 05, 2021 248.68 252.47 248.51 248.93 213,000 -0.29(-0.12%)
Oct 04, 2021 252.83 252.83 248.48 249.22 226,662 -3.90(-1.54%)
Oct 01, 2021 250.60 254.69 250.50 253.12 156,832 +3.03(+1.21%)
Sep 30, 2021 252.35 253.97 249.94 250.09 161,992 -1.51(-0.60%)
Sep 29, 2021 253.57 254.32 251.36 251.60 93,228 -1.24(-0.49%)
Sep 28, 2021 252.14 253.79 251.89 252.84 95,325 -0.50(-0.20%)
Sep 27, 2021 256.29 256.29 253.07 253.34 167,118 -2.64(-1.03%)
Sep 24, 2021 253.53 256.26 252.57 255.98 148,916 +2.26(+0.89%)
Sep 23, 2021 252.59 254.45 252.59 253.72 128,980 +1.19(+0.47%)
Sep 22, 2021 253.78 254.04 251.00 252.53 163,981 +0.15(+0.06%)
Sep 21, 2021 250.79 254.30 250.79 252.38 145,868 +1.62(+0.65%)
Sep 20, 2021 248.10 251.35 248.10 250.76 254,799 -0.07(-0.03%)
Sep 17, 2021 252.89 253.87 250.77 250.83 341,397 -2.44(-0.96%)
Sep 16, 2021 252.26 254.21 252.08 253.27 155,542 +0.11(+0.04%)
Sep 15, 2021 252.28 253.44 250.38 253.16 136,256 +1.05(+0.42%)
Sep 14, 2021 254.38 254.40 251.95 252.11 103,033 -1.65(-0.65%)
Sep 13, 2021 252.93 254.42 250.37 253.76 187,892 +1.79(+0.71%)
Sep 10, 2021 253.40 254.87 251.60 251.97 77,955 -0.31(-0.12%)
Sep 09, 2021 250.65 252.86 249.62 252.28 95,910 +1.75(+0.70%)
Sep 08, 2021 250.53 252.77 249.33 250.53 133,314 +0.47(+0.19%)
Sep 07, 2021 252.13 254.21 249.72 250.06 130,855 -2.42(-0.96%)
Sep 03, 2021 254.40 254.54 251.70 252.48 134,481 -1.78(-0.70%)
Sep 02, 2021 253.44 255.55 252.11 254.26 121,368 +0.79(+0.31%)
Sep 01, 2021 253.93 256.85 253.19 253.47 158,537 +0.80(+0.32%)
Aug 31, 2021 250.28 254.00 249.76 252.67 82,391 +1.78(+0.71%)
Aug 30, 2021 253.67 254.91 250.57 250.89 86,863 -2.44(-0.96%)
Aug 27, 2021 250.34 254.85 250.34 253.33 109,726 +2.84(+1.13%)
Aug 26, 2021 250.56 252.47 250.31 250.49 88,953 -0.33(-0.13%)
Aug 25, 2021 251.99 254.14 250.44 250.82 147,142 -0.81(-0.32%)
Aug 24, 2021 249.80 252.82 249.80 251.63 123,143 +1.63(+0.65%)
Aug 23, 2021 251.24 253.68 249.59 250.00 418,013 +0.53(+0.21%)
Aug 20, 2021 245.95 249.68 245.35 249.47 99,335 +3.11(+1.26%)
Aug 19, 2021 243.07 247.63 243.07 246.36 92,438 +0.11(+0.04%)
Aug 18, 2021 240.78 247.77 240.30 246.25 254,564 +5.37(+2.23%)
Aug 17, 2021 238.66 243.09 238.23 240.88 135,008 +0.90(+0.38%)
Aug 16, 2021 239.63 241.29 239.62 239.98 161,196 +0.58(+0.24%)
Aug 13, 2021 241.60 241.99 238.86 239.40 66,903 -1.45(-0.60%)
Aug 12, 2021 236.00 242.29 236.00 240.85 129,308 +2.23(+0.93%)
Aug 11, 2021 239.76 239.79 236.00 238.62 156,998 +0.17(+0.07%)
Aug 10, 2021 241.58 243.03 237.60 238.45 144,908 -1.97(-0.82%)
Aug 09, 2021 242.89 243.12 239.14 240.42 245,378 -1.62(-0.67%)
Aug 06, 2021 242.00 244.09 236.95 242.04 252,001 +0.70(+0.29%)
Aug 05, 2021 231.93 241.87 231.93 241.34 260,113 +10.17(+4.40%)
Aug 04, 2021 239.00 239.00 222.04 231.17 586,397 -8.09(-3.38%)
Aug 03, 2021 244.83 244.83 230.99 239.26 458,548 -6.11(-2.49%)
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.