Coherent Inc (NQ: COHR )

250.55 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2022 255.12 255.12 249.65 250.55 106,643 -4.52(-1.77%)
Jan 24, 2022 254.37 255.64 246.98 255.07 273,786 -0.09(-0.04%)
Jan 21, 2022 254.25 257.70 254.25 255.16 272,233 +1.84(+0.73%)
Jan 20, 2022 253.32 256.82 252.23 253.32 196,153 +0.30(+0.12%)
Jan 19, 2022 255.36 256.36 252.59 253.02 386,743 -2.62(-1.02%)
Jan 18, 2022 259.63 259.63 254.49 255.64 169,566 -4.01(-1.54%)
Jan 14, 2022 259.65 0 -1.29(-0.49%)
Jan 13, 2022 263.54 265.23 260.74 260.94 141,203 -2.40(-0.91%)
Jan 12, 2022 263.26 265.94 262.55 263.34 104,650 -0.40(-0.15%)
Jan 11, 2022 262.38 264.38 261.43 263.74 130,797 +0.36(+0.14%)
Jan 10, 2022 263.78 265.87 260.58 263.38 209,180 -1.39(-0.52%)
Jan 07, 2022 265.10 267.31 262.68 264.77 208,466 -0.45(-0.17%)
Jan 06, 2022 265.17 267.75 264.53 265.22 83,499 -0.41(-0.15%)
Jan 05, 2022 269.00 269.98 265.63 265.63 157,494 -2.94(-1.09%)
Jan 04, 2022 267.36 269.00 265.48 268.57 122,762 +1.13(+0.42%)
Jan 03, 2022 266.94 269.18 266.02 267.44 224,553 +0.90(+0.34%)
Dec 31, 2021 265.47 266.95 265.47 266.54 57,706 +0.62(+0.23%)
Dec 30, 2021 268.00 268.00 265.48 265.92 52,344 -1.35(-0.51%)
Dec 29, 2021 266.50 268.53 265.68 267.27 126,653 +0.55(+0.21%)
Dec 28, 2021 269.03 269.03 266.30 266.72 87,924 -1.49(-0.56%)
Dec 27, 2021 265.05 268.30 264.60 268.21 150,122 +2.71(+1.02%)
Dec 23, 2021 266.20 266.76 264.30 265.50 109,390 +0.88(+0.33%)
Dec 22, 2021 263.88 264.97 258.86 264.62 100,464 +1.14(+0.43%)
Dec 21, 2021 261.87 264.04 260.67 263.48 78,571 +2.63(+1.01%)
Dec 20, 2021 259.91 261.34 258.34 260.85 158,588 -1.67(-0.64%)
Dec 17, 2021 263.06 264.84 261.94 262.52 395,696 -0.68(-0.26%)
Dec 16, 2021 264.49 267.23 262.30 263.20 104,100 -2.63(-0.99%)
Dec 15, 2021 263.91 266.78 263.13 265.83 124,013 +2.39(+0.91%)
Dec 14, 2021 262.88 264.93 262.12 263.44 75,861 -0.48(-0.18%)
Dec 13, 2021 266.12 267.02 263.88 263.92 183,761 -1.91(-0.72%)
Dec 10, 2021 266.81 267.64 264.97 265.83 222,782 +0.04(+0.02%)
Dec 09, 2021 264.56 266.98 264.56 265.79 122,734 +0.17(+0.06%)
Dec 08, 2021 266.51 266.83 264.70 265.62 137,543 +0.95(+0.36%)
Dec 07, 2021 262.54 265.33 262.19 264.67 197,433 +4.08(+1.57%)
Dec 06, 2021 260.21 261.31 256.64 260.59 244,552 +1.80(+0.70%)
Dec 03, 2021 257.58 259.32 257.21 258.79 182,387 +0.80(+0.31%)
Dec 02, 2021 257.30 259.14 255.31 257.99 120,419 +0.69(+0.27%)
Dec 01, 2021 260.75 263.46 257.30 257.30 169,381 -1.63(-0.63%)
Nov 30, 2021 257.80 260.34 257.80 258.93 186,301 +0.42(+0.16%)
Nov 29, 2021 258.60 259.30 257.35 258.51 132,191 +0.21(+0.08%)
Nov 26, 2021 258.56 259.90 256.93 258.30 54,723 -2.94(-1.13%)
Nov 24, 2021 257.77 261.87 257.62 261.24 179,079 +2.02(+0.78%)
Nov 23, 2021 259.20 259.61 257.44 259.22 131,953 +0.93(+0.36%)
Nov 22, 2021 257.03 259.58 256.73 258.29 91,643 +1.37(+0.53%)
Nov 19, 2021 256.45 258.18 256.45 256.92 60,458 -0.32(-0.12%)
Nov 18, 2021 257.35 257.56 257.07 257.24 63,210 -1.46(-0.56%)
Nov 17, 2021 256.40 259.91 255.82 258.70 144,659 -0.10(-0.04%)
Nov 16, 2021 258.13 259.96 256.89 258.80 206,588 +0.35(+0.14%)
Nov 15, 2021 258.85 259.90 258.18 258.45 87,877 -0.55(-0.21%)
Nov 12, 2021 260.31 261.00 258.79 259.00 55,316 -1.43(-0.55%)
Nov 11, 2021 258.81 261.24 258.73 260.43 57,387 +1.34(+0.52%)
Nov 10, 2021 255.00 259.09 180,830 -0.68(-0.26%)
Nov 09, 2021 258.23 261.21 258.23 259.77 275,019 +1.94(+0.75%)
Nov 08, 2021 259.22 260.00 257.10 257.83 213,185 -0.90(-0.35%)
Nov 05, 2021 259.56 260.16 258.73 258.73 64,373 +0.22(+0.09%)
Nov 04, 2021 258.26 259.83 257.20 258.51 62,885 +0.60(+0.23%)
Nov 03, 2021 255.51 259.18 255.51 257.91 73,127 +1.83(+0.71%)
Nov 02, 2021 257.53 259.40 255.94 256.08 91,079 -0.63(-0.25%)
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.