Coherent Inc (NQ: COHR )

259.79 USD +3.23 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 24.50 24.62 23.75 24.13 82,300 -0.30(-1.23%)
Oct 28, 2004 24.35 24.50 24.16 24.43 58,900 -0.07(-0.29%)
Oct 27, 2004 23.93 24.50 23.62 24.50 130,400 +0.72(+3.03%)
Oct 26, 2004 23.06 23.85 22.78 23.78 138,700 +0.68(+2.94%)
Oct 25, 2004 22.62 23.45 22.62 23.10 86,000 +0.24(+1.05%)
Oct 22, 2004 24.29 24.29 22.60 22.86 179,400 -1.28(-5.30%)
Oct 21, 2004 23.35 24.34 23.03 24.14 101,700 +1.00(+4.32%)
Oct 20, 2004 23.34 23.36 22.90 23.14 109,000 -0.31(-1.32%)
Oct 19, 2004 23.61 24.21 23.35 23.45 49,300 -0.15(-0.64%)
Oct 18, 2004 23.79 24.36 23.37 23.60 115,300 -0.11(-0.46%)
Oct 15, 2004 23.39 24.10 23.27 23.71 136,500 +0.44(+1.89%)
Oct 14, 2004 23.62 23.77 23.27 23.27 63,700 -0.42(-1.77%)
Oct 13, 2004 23.99 24.00 23.40 23.69 150,500 +0.20(+0.85%)
Oct 12, 2004 23.41 24.06 23.10 23.49 178,200 -0.39(-1.63%)
Oct 11, 2004 23.76 24.15 23.49 23.88 121,600 +0.20(+0.84%)
Oct 08, 2004 24.68 24.97 23.50 23.68 288,300 -1.12(-4.52%)
Oct 07, 2004 25.26 25.74 24.80 24.80 185,800 -0.87(-3.39%)
Oct 06, 2004 25.64 25.75 25.19 25.67 141,000 +0.41(+1.62%)
Oct 05, 2004 25.54 25.93 25.25 25.26 178,100 -0.43(-1.67%)
Oct 04, 2004 26.40 26.40 25.58 25.69 132,400 -0.38(-1.46%)
Oct 01, 2004 25.99 26.58 25.81 26.07 251,300 +0.13(+0.50%)
Sep 30, 2004 25.29 25.94 25.27 25.94 104,500 +0.41(+1.61%)
Sep 29, 2004 24.74 25.87 24.74 25.53 93,200 +0.54(+2.16%)
Sep 28, 2004 25.00 25.23 24.68 24.99 77,600 +0.22(+0.89%)
Sep 27, 2004 25.00 25.15 24.30 24.77 59,500 -0.36(-1.43%)
Sep 24, 2004 25.41 25.75 25.08 25.13 57,800 -0.30(-1.18%)
Sep 23, 2004 25.26 25.69 25.01 25.43 53,700 +0.09(+0.36%)
Sep 22, 2004 25.78 25.80 25.05 25.34 120,800 -0.93(-3.54%)
Sep 21, 2004 25.36 26.48 25.36 26.27 120,500 +1.10(+4.37%)
Sep 20, 2004 25.40 26.00 25.17 25.17 114,200 -0.94(-3.60%)
Sep 17, 2004 26.05 26.72 25.40 26.11 184,000 +0.12(+0.46%)
Sep 16, 2004 25.34 26.00 25.24 25.99 181,900 +0.76(+3.01%)
Sep 15, 2004 25.57 25.57 25.07 25.23 110,400 -0.41(-1.60%)
Sep 14, 2004 25.60 25.88 25.03 25.64 103,700 +0.05(+0.20%)
Sep 13, 2004 24.85 25.92 24.85 25.59 131,400 +0.57(+2.28%)
Sep 10, 2004 25.49 25.62 24.77 25.02 253,100 -0.47(-1.84%)
Sep 09, 2004 25.47 25.67 25.30 25.49 177,400 +0.37(+1.47%)
Sep 08, 2004 24.82 25.51 24.82 25.12 190,900 +0.09(+0.36%)
Sep 07, 2004 25.31 25.65 24.88 25.03 169,700 -0.17(-0.67%)
Sep 03, 2004 25.46 25.94 25.00 25.20 89,000 -0.49(-1.91%)
Sep 02, 2004 25.55 26.11 25.15 25.69 169,700 +0.08(+0.31%)
Sep 01, 2004 25.05 26.71 25.05 25.61 158,900 +0.18(+0.71%)
Aug 31, 2004 25.36 25.82 24.87 25.43 191,500 -0.26(-1.01%)
Aug 30, 2004 26.22 26.22 25.43 25.69 75,800 -0.81(-3.06%)
Aug 27, 2004 26.10 26.50 26.04 26.50 59,900 +0.41(+1.57%)
Aug 26, 2004 26.08 26.41 25.90 26.09 59,300 -0.21(-0.80%)
Aug 25, 2004 25.99 26.49 25.55 26.30 96,600 +0.12(+0.46%)
Aug 24, 2004 25.91 26.20 25.37 26.18 169,900 +0.53(+2.07%)
Aug 23, 2004 25.61 26.33 25.49 25.65 199,200 -0.26(-1.00%)
Aug 20, 2004 25.46 25.97 25.25 25.91 137,700 +0.60(+2.37%)
Aug 19, 2004 25.77 25.86 25.10 25.31 140,500 -0.52(-2.01%)
Aug 18, 2004 24.85 25.99 24.81 25.83 173,417 +0.79(+3.15%)
Aug 17, 2004 25.40 25.84 24.86 25.04 209,700 +0.02(+0.08%)
Aug 16, 2004 25.00 25.20 24.66 25.02 161,800 +0.47(+1.91%)
Aug 13, 2004 24.53 25.31 24.36 24.55 77,100 -0.09(-0.37%)
Aug 12, 2004 25.06 25.49 24.33 24.64 107,400 -0.87(-3.41%)
Aug 11, 2004 24.90 25.60 24.49 25.51 210,200 +0.18(+0.71%)
Aug 10, 2004 25.13 25.42 24.82 25.33 145,000 +0.20(+0.80%)
Aug 09, 2004 24.25 25.24 24.00 25.13 168,000 +0.87(+3.59%)
Aug 06, 2004 25.16 25.86 24.26 24.26 155,600 -1.23(-4.83%)
Aug 05, 2004 25.57 26.07 25.21 25.49 103,600 -0.30(-1.16%)
Aug 04, 2004 24.67 26.05 24.67 25.79 265,900 +0.76(+3.04%)
Aug 03, 2004 26.18 26.34 24.72 25.03 221,600 -1.51(-5.69%)
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.