Coherent Inc (NQ: COHR )

245.37 USD -0.57 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 30.18 30.84 29.55 30.52 266,900 +0.03(+0.10%)
Jan 29, 2004 30.30 31.88 30.18 30.49 759,200 +1.01(+3.43%)
Jan 28, 2004 28.38 31.30 28.13 29.48 1,398,600 +3.87(+15.11%)
Jan 27, 2004 26.05 26.55 24.95 25.61 212,500 -0.90(-3.39%)
Jan 26, 2004 25.47 26.58 25.24 26.51 139,000 +0.71(+2.75%)
Jan 23, 2004 26.47 26.47 25.45 25.80 213,000 -0.54(-2.05%)
Jan 22, 2004 26.83 27.23 26.33 26.34 209,600 -0.50(-1.86%)
Jan 21, 2004 26.93 27.20 26.62 26.84 135,600 -0.60(-2.19%)
Jan 20, 2004 26.28 27.45 25.99 27.44 172,700 +1.44(+5.54%)
Jan 16, 2004 25.94 26.24 25.64 26.00 256,400 +0.18(+0.70%)
Jan 15, 2004 26.03 26.24 25.50 25.82 117,787 -0.19(-0.73%)
Jan 14, 2004 25.90 26.01 25.61 26.01 99,326 -0.01(-0.04%)
Jan 13, 2004 25.74 26.02 25.52 26.02 91,256 +0.24(+0.93%)
Jan 12, 2004 25.65 25.78 25.15 25.78 77,852 +0.34(+1.34%)
Jan 09, 2004 25.25 25.63 25.15 25.44 139,568 -0.10(-0.39%)
Jan 08, 2004 25.56 25.56 25.24 25.54 117,834 -0.02(-0.08%)
Jan 07, 2004 24.65 25.56 24.65 25.56 165,757 +0.81(+3.27%)
Jan 06, 2004 24.93 25.03 24.70 24.75 249,600 -0.15(-0.60%)
Jan 05, 2004 24.33 25.00 24.33 24.90 135,700 +0.70(+2.89%)
Jan 02, 2004 23.83 24.52 23.83 24.20 121,600 +0.40(+1.68%)
Dec 31, 2003 23.83 24.41 23.70 23.80 207,900 -0.15(-0.63%)
Dec 30, 2003 23.71 23.99 23.45 23.95 101,956 +0.23(+0.97%)
Dec 29, 2003 23.29 23.74 23.28 23.72 167,396 +0.56(+2.44%)
Dec 26, 2003 22.78 23.47 22.78 23.16 35,440 +0.20(+0.89%)
Dec 24, 2003 23.05 23.34 22.74 22.95 55,227 -0.25(-1.07%)
Dec 23, 2003 22.55 23.20 22.49 23.20 231,584 +0.70(+3.11%)
Dec 22, 2003 21.36 22.52 21.35 22.50 261,339 +1.11(+5.19%)
Dec 19, 2003 21.62 21.73 21.35 21.39 231,865 -0.37(-1.70%)
Dec 18, 2003 21.18 21.76 21.15 21.76 265,138 +0.53(+2.50%)
Dec 17, 2003 21.36 21.40 20.93 21.23 286,296 -0.22(-1.03%)
Dec 16, 2003 21.52 21.78 21.14 21.45 515,225 -0.36(-1.65%)
Dec 15, 2003 23.01 23.01 21.52 21.81 351,446 -0.74(-3.28%)
Dec 12, 2003 22.90 23.01 22.50 22.55 171,866 -0.35(-1.53%)
Dec 11, 2003 22.45 22.95 22.45 22.90 201,300 +0.26(+1.15%)
Dec 10, 2003 22.60 22.92 22.47 22.64 104,728 +0.02(+0.09%)
Dec 09, 2003 23.09 23.10 22.57 22.62 142,675 -0.37(-1.61%)
Dec 08, 2003 23.04 23.44 22.92 22.99 107,853 -0.06(-0.26%)
Dec 05, 2003 23.28 23.33 22.91 23.05 70,182 -0.23(-0.99%)
Dec 04, 2003 24.22 24.25 23.22 23.28 230,454 -0.94(-3.88%)
Dec 03, 2003 24.12 24.61 24.12 24.22 186,589 -0.15(-0.62%)
Dec 02, 2003 24.50 24.51 24.14 24.37 159,927 -0.13(-0.53%)
Dec 01, 2003 23.91 24.94 23.91 24.50 161,743 +0.56(+2.34%)
Nov 28, 2003 24.12 24.19 23.85 23.94 44,399 -0.02(-0.08%)
Nov 26, 2003 24.29 24.35 23.84 23.96 170,032 -0.16(-0.66%)
Nov 25, 2003 24.00 24.44 23.95 24.12 145,536 +0.00(+0.00%)
Nov 24, 2003 23.69 24.21 23.51 24.12 181,192 +0.86(+3.70%)
Nov 21, 2003 23.24 23.71 23.07 23.26 217,167 -0.07(-0.30%)
Nov 20, 2003 22.90 23.49 22.80 23.33 205,018 +0.00(+0.00%)
Nov 19, 2003 22.44 23.39 22.44 23.33 148,647 +0.53(+2.32%)
Nov 18, 2003 23.03 23.12 22.69 22.80 197,854 -0.20(-0.87%)
Nov 17, 2003 22.60 23.00 22.55 23.00 210,120 +0.00(+0.00%)
Nov 14, 2003 22.90 23.14 22.45 23.00 296,868 -0.08(-0.35%)
Nov 13, 2003 21.40 23.23 21.38 23.08 478,309 +1.68(+7.85%)
Nov 12, 2003 21.94 22.20 21.19 21.40 805,006 -1.36(-5.98%)
Nov 11, 2003 23.01 23.10 22.58 22.76 96,174 -0.30(-1.30%)
Nov 10, 2003 24.02 24.15 23.00 23.06 84,755 -0.87(-3.64%)
Nov 07, 2003 23.86 24.14 23.69 23.93 85,514 +0.02(+0.08%)
Nov 06, 2003 23.27 23.97 22.99 23.91 135,665 +0.54(+2.31%)
Nov 05, 2003 23.25 23.66 22.67 23.37 187,206 +0.22(+0.95%)
Nov 04, 2003 23.10 23.45 23.00 23.15 188,692 -0.14(-0.60%)
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.