Coherent Inc (NQ: COHR )

253.16 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 42.43 42.43 41.95 41.96 66,581 -0.48(-1.13%)
Oct 28, 2010 41.78 42.61 41.71 42.44 123,272 +1.09(+2.64%)
Oct 27, 2010 41.21 41.59 40.85 41.35 73,411 -0.29(-0.70%)
Oct 25, 2010 41.33 41.93 41.23 41.64 61,258 +0.44(+1.07%)
Oct 22, 2010 41.66 41.76 41.14 41.20 72,693 -0.32(-0.77%)
Oct 21, 2010 41.72 42.00 40.83 41.52 98,910 -0.02(-0.05%)
Oct 20, 2010 41.31 41.76 41.06 41.54 67,781 +0.52(+1.27%)
Oct 19, 2010 41.34 41.94 40.68 41.02 98,540 -0.73(-1.75%)
Oct 18, 2010 41.32 41.75 41.09 41.75 82,265 +0.63(+1.53%)
Oct 15, 2010 41.50 41.50 40.83 41.12 128,645 -0.26(-0.63%)
Oct 14, 2010 41.22 41.50 41.10 41.38 67,262 +0.24(+0.58%)
Oct 13, 2010 40.70 41.32 40.67 41.14 86,567 +0.48(+1.18%)
Oct 12, 2010 41.04 41.10 40.58 40.66 91,896 -0.34(-0.83%)
Oct 11, 2010 41.18 41.37 40.70 41.00 50,344 -0.09(-0.22%)
Oct 08, 2010 40.22 41.50 40.05 41.09 182,491 +0.80(+1.99%)
Oct 07, 2010 40.03 40.47 39.64 40.29 132,617 +0.63(+1.59%)
Oct 06, 2010 40.72 40.75 39.40 39.66 121,577 -1.05(-2.58%)
Oct 05, 2010 39.72 40.89 39.21 40.71 145,675 +1.44(+3.67%)
Oct 04, 2010 40.00 40.22 38.93 39.27 91,219 -0.93(-2.31%)
Oct 01, 2010 40.35 40.38 39.77 40.20 77,924 +0.19(+0.47%)
Sep 30, 2010 40.34 40.50 39.51 40.01 171,323 -0.05(-0.12%)
Sep 29, 2010 40.10 40.42 39.87 40.06 169,766 -0.13(-0.32%)
Sep 28, 2010 39.78 40.46 39.06 40.19 302,599 +0.65(+1.64%)
Sep 27, 2010 39.72 39.81 39.06 39.54 133,530 -0.09(-0.23%)
Sep 24, 2010 39.18 39.68 39.10 39.63 162,770 +1.01(+2.62%)
Sep 23, 2010 39.03 39.27 38.56 38.62 90,130 -0.62(-1.58%)
Sep 22, 2010 39.60 39.90 38.55 39.24 113,437 -0.37(-0.93%)
Sep 21, 2010 39.94 40.00 39.57 39.61 154,647 -0.26(-0.65%)
Sep 20, 2010 38.65 39.91 38.33 39.87 321,234 +1.22(+3.16%)
Sep 17, 2010 38.58 38.80 38.02 38.65 146,015 +0.04(+0.10%)
Sep 15, 2010 38.66 38.78 38.15 38.61 141,044 -0.25(-0.64%)
Sep 14, 2010 38.41 38.97 38.25 38.86 112,879 +0.49(+1.28%)
Sep 13, 2010 38.43 38.56 37.90 38.37 191,640 +0.19(+0.50%)
Sep 10, 2010 38.25 38.49 38.12 38.18 89,658 +0.03(+0.08%)
Sep 09, 2010 38.50 38.50 37.80 38.15 109,157 -0.11(-0.29%)
Sep 08, 2010 38.04 38.49 37.97 38.26 99,583 +0.18(+0.47%)
Sep 07, 2010 38.20 38.41 37.90 38.08 86,838 -0.36(-0.94%)
Sep 03, 2010 38.42 38.50 37.97 38.44 171,535 +0.39(+1.02%)
Sep 02, 2010 38.18 38.36 37.60 38.05 97,553 -0.02(-0.05%)
Sep 01, 2010 37.71 38.09 37.16 38.07 133,453 +0.92(+2.48%)
Aug 31, 2010 37.04 37.47 36.18 37.15 281,976 +0.10(+0.27%)
Aug 30, 2010 37.33 37.80 37.04 37.05 129,686 -0.50(-1.33%)
Aug 27, 2010 37.50 37.60 36.49 37.55 201,557 +0.43(+1.16%)
Aug 26, 2010 36.95 37.36 36.68 37.12 142,934 +0.36(+0.98%)
Aug 25, 2010 36.02 36.85 35.64 36.76 281,241 +0.49(+1.35%)
Aug 24, 2010 35.76 36.80 35.43 36.27 143,321 -0.01(-0.03%)
Aug 23, 2010 36.88 37.36 36.25 36.28 141,072 -0.28(-0.77%)
Aug 20, 2010 36.39 36.92 35.90 36.56 144,785 -0.01(-0.03%)
Aug 19, 2010 37.04 37.26 36.16 36.57 146,073 -0.65(-1.76%)
Aug 18, 2010 37.28 37.83 36.80 37.22 109,649 +0.01(+0.04%)
Aug 17, 2010 36.64 38.13 36.53 37.21 229,835 +1.09(+3.02%)
Aug 16, 2010 35.24 36.27 35.00 36.12 146,595 +0.75(+2.12%)
Aug 13, 2010 35.82 35.95 35.32 35.37 108,803 -0.64(-1.78%)
Aug 12, 2010 35.81 36.42 35.50 36.01 103,981 -0.40(-1.10%)
Aug 11, 2010 37.29 37.36 36.09 36.41 172,607 -1.28(-3.40%)
Aug 10, 2010 38.00 38.19 37.60 37.69 217,823 -0.32(-0.84%)
Aug 09, 2010 37.69 38.01 37.40 38.01 106,377 +0.69(+1.85%)
Aug 06, 2010 36.84 37.42 36.52 37.32 110,814 +0.16(+0.43%)
Aug 05, 2010 37.35 37.48 37.09 37.16 125,376 -0.31(-0.83%)
Aug 04, 2010 37.36 37.50 37.08 37.47 184,462 +0.44(+1.19%)
Aug 03, 2010 37.02 37.29 36.84 37.03 209,714 -0.06(-0.16%)
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.