Coherent Inc (NQ: COHR )

262.13 USD -1.47 (-0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 155.38 158.32 153.99 157.73 239,611 +1.80(+1.15%)
Jan 30, 2017 155.85 157.01 150.50 155.93 278,445 -0.76(-0.49%)
Jan 27, 2017 156.50 157.40 155.31 156.69 90,221 -0.25(-0.16%)
Jan 26, 2017 157.01 157.43 154.51 156.94 215,386 -0.60(-0.38%)
Jan 25, 2017 156.44 158.82 153.44 157.54 385,477 +3.14(+2.03%)
Jan 24, 2017 147.75 155.10 147.51 154.40 297,650 +7.47(+5.08%)
Jan 23, 2017 147.79 148.48 146.40 146.93 189,800 -1.24(-0.84%)
Jan 20, 2017 146.98 148.90 146.57 148.17 174,187 +2.02(+1.38%)
Jan 19, 2017 148.11 149.18 145.18 146.15 149,443 -1.35(-0.92%)
Jan 18, 2017 148.10 148.43 145.01 147.50 254,232 +2.29(+1.58%)
Jan 17, 2017 146.11 146.61 143.74 145.21 263,382 -0.65(-0.45%)
Jan 13, 2017 145.86 145.86 145.86 0 +1.76(+1.22%)
Jan 12, 2017 144.46 144.90 140.96 144.10 186,564 +0.06(+0.04%)
Jan 11, 2017 142.79 144.05 141.66 144.04 266,630 +1.91(+1.34%)
Jan 10, 2017 144.19 144.43 140.86 142.13 240,192 -2.14(-1.48%)
Jan 09, 2017 139.25 144.64 138.76 144.27 317,491 +5.58(+4.02%)
Jan 06, 2017 137.69 139.75 136.52 138.69 196,687 +1.55(+1.13%)
Jan 05, 2017 141.75 141.75 137.00 137.14 188,652 -4.51(-3.18%)
Jan 04, 2017 137.16 141.75 137.16 141.65 221,441 +5.23(+3.83%)
Jan 03, 2017 139.57 140.39 135.74 136.42 185,148 -0.96(-0.70%)
Dec 30, 2016 137.38 137.38 137.38 0 -0.47(-0.34%)
Dec 29, 2016 135.34 138.67 135.06 137.85 115,931 +1.80(+1.32%)
Dec 28, 2016 139.01 139.63 135.92 136.05 132,146 -2.28(-1.65%)
Dec 27, 2016 137.99 138.82 136.96 138.33 103,628 +0.94(+0.68%)
Dec 23, 2016 137.39 137.39 137.39 0 +0.15(+0.11%)
Dec 22, 2016 137.47 138.20 135.01 137.24 291,100 +0.42(+0.31%)
Dec 21, 2016 136.62 138.00 135.21 136.82 256,924 +0.61(+0.45%)
Dec 20, 2016 134.99 136.42 132.12 136.21 303,527 +1.25(+0.93%)
Dec 19, 2016 138.23 138.97 134.75 134.96 333,468 -2.93(-2.12%)
Dec 16, 2016 136.77 139.85 136.04 137.89 821,801 +2.02(+1.49%)
Dec 15, 2016 131.02 136.00 131.02 135.87 171,224 +4.75(+3.62%)
Dec 14, 2016 132.08 134.80 129.62 131.12 421,210 -1.94(-1.46%)
Dec 13, 2016 133.15 135.29 131.85 133.06 217,337 +1.08(+0.82%)
Dec 12, 2016 132.00 132.99 131.14 131.98 190,297 -0.16(-0.12%)
Dec 09, 2016 136.99 136.99 130.52 132.14 231,195 -3.84(-2.82%)
Dec 08, 2016 132.00 136.38 131.09 135.98 179,650 +3.97(+3.01%)
Dec 07, 2016 128.37 132.33 128.21 132.01 130,697 +3.03(+2.35%)
Dec 06, 2016 130.75 130.75 128.60 128.98 156,651 -1.33(-1.02%)
Dec 05, 2016 129.27 130.80 129.07 130.31 193,244 +1.54(+1.20%)
Dec 02, 2016 127.28 129.18 125.45 128.77 123,593 +1.81(+1.43%)
Dec 01, 2016 130.58 134.97 124.94 126.96 334,764 -3.54(-2.71%)
Nov 30, 2016 134.03 134.37 130.31 130.50 149,106 -2.49(-1.87%)
Nov 29, 2016 130.86 133.85 130.52 132.99 177,741 +1.11(+0.84%)
Nov 28, 2016 132.72 133.63 131.34 131.88 172,271 -1.52(-1.14%)
Nov 25, 2016 131.14 134.20 131.14 133.40 60,300 +1.28(+0.97%)
Nov 23, 2016 132.12 132.12 132.12 0 +0.50(+0.38%)
Nov 22, 2016 129.95 131.69 129.00 131.62 152,461 +1.64(+1.26%)
Nov 21, 2016 130.91 131.56 129.22 129.98 143,803 -0.88(-0.67%)
Nov 18, 2016 129.26 130.94 128.61 130.86 132,755 +1.76(+1.36%)
Nov 17, 2016 128.38 130.32 127.87 129.10 218,531 +0.22(+0.17%)
Nov 16, 2016 126.94 128.90 126.73 128.88 232,054 +1.89(+1.49%)
Nov 15, 2016 125.25 127.34 125.16 126.99 238,909 +0.67(+0.53%)
Nov 14, 2016 127.90 127.98 124.70 126.32 194,428 +0.43(+0.34%)
Nov 11, 2016 120.70 126.22 120.70 125.89 246,192 +5.19(+4.30%)
Nov 10, 2016 118.83 121.82 118.71 120.70 443,167 +0.35(+0.29%)
Nov 09, 2016 115.51 120.50 115.00 120.35 285,786 +3.78(+3.24%)
Nov 08, 2016 116.69 117.51 116.21 116.57 182,307 -0.60(-0.51%)
Nov 07, 2016 117.47 117.80 116.16 117.17 219,545 +1.57(+1.36%)
Nov 04, 2016 115.20 118.37 114.57 115.60 302,126 +1.03(+0.90%)
Nov 03, 2016 107.00 117.96 107.00 114.57 714,978 +13.14(+12.95%)
Nov 02, 2016 101.69 102.23 100.01 101.43 240,017 -0.65(-0.64%)
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.