Coherent Inc (NQ: COHR )

253.34 USD -2.64 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 29.84 30.16 29.77 30.00 312,321 +0.29(+0.98%)
Jan 28, 2005 30.50 30.50 29.19 29.71 244,629 -0.27(-0.90%)
Jan 27, 2005 30.25 30.53 29.91 29.98 257,667 -0.27(-0.89%)
Jan 26, 2005 29.17 30.29 28.70 30.25 328,689 +1.04(+3.56%)
Jan 25, 2005 28.95 29.69 28.95 29.21 158,646 +0.27(+0.93%)
Jan 24, 2005 28.66 29.12 28.62 28.94 181,048 -0.09(-0.31%)
Jan 21, 2005 28.60 29.27 28.53 29.03 251,769 +0.32(+1.11%)
Jan 20, 2005 28.68 28.96 28.35 28.71 234,096 -0.09(-0.31%)
Jan 19, 2005 29.00 29.21 28.68 28.80 195,034 -0.40(-1.37%)
Jan 18, 2005 29.07 29.49 28.57 29.20 132,258 -0.28(-0.95%)
Jan 14, 2005 28.80 29.48 28.50 29.48 112,398 +1.05(+3.69%)
Jan 13, 2005 28.54 28.80 28.35 28.43 85,851 +0.02(+0.07%)
Jan 12, 2005 28.57 28.87 27.83 28.41 122,305 -0.19(-0.66%)
Jan 11, 2005 28.21 28.87 28.21 28.60 118,758 +0.06(+0.21%)
Jan 10, 2005 28.24 28.84 27.99 28.54 166,729 +0.10(+0.35%)
Jan 07, 2005 28.62 29.22 28.19 28.44 184,082 -0.20(-0.70%)
Jan 06, 2005 29.58 29.58 28.63 28.64 77,390 -0.45(-1.55%)
Jan 05, 2005 29.81 30.13 29.09 29.09 95,185 -0.75(-2.51%)
Jan 04, 2005 30.53 30.75 29.65 29.84 216,618 -0.38(-1.26%)
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.