Coherent Inc (NQ: COHR )

253.72 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 25.02 25.08 24.45 24.89 50,001 -0.44(-1.74%)
Nov 26, 2008 24.66 25.93 24.53 25.33 230,384 +0.15(+0.60%)
Nov 25, 2008 25.12 26.05 24.52 25.18 814,784 +0.18(+0.72%)
Nov 24, 2008 23.98 25.47 23.42 25.00 264,131 +1.12(+4.69%)
Nov 21, 2008 21.59 24.06 20.46 23.88 302,715 +2.40(+11.17%)
Nov 20, 2008 22.55 23.12 21.42 21.48 136,278 -1.17(-5.17%)
Nov 19, 2008 23.37 23.96 22.41 22.65 164,503 -0.69(-2.96%)
Nov 18, 2008 23.25 24.37 22.58 23.34 125,540 +0.18(+0.78%)
Nov 17, 2008 23.28 24.49 23.10 23.16 75,027 -0.31(-1.32%)
Nov 14, 2008 24.76 24.98 23.25 23.47 108,682 -1.54(-6.16%)
Nov 13, 2008 23.05 25.22 22.34 25.01 151,266 +2.01(+8.74%)
Nov 12, 2008 23.42 24.38 22.97 23.00 208,440 -0.72(-3.04%)
Nov 11, 2008 23.54 24.14 23.05 23.72 134,431 -0.23(-0.96%)
Nov 10, 2008 24.22 24.76 23.53 23.95 107,858 -0.55(-2.24%)
Nov 07, 2008 23.98 24.70 23.77 24.50 115,805 +0.71(+2.98%)
Nov 06, 2008 24.28 26.20 23.78 23.79 95,384 -0.75(-3.06%)
Nov 05, 2008 25.78 26.57 24.32 24.54 83,798 -1.62(-6.19%)
Nov 04, 2008 25.68 26.56 25.01 26.16 162,093 +0.92(+3.65%)
Nov 03, 2008 25.20 26.00 24.11 25.24 138,884 -0.06(-0.24%)
Oct 31, 2008 24.68 25.66 24.02 25.30 130,672 +0.49(+1.98%)
Oct 30, 2008 24.37 25.14 23.48 24.81 110,030 +0.96(+4.03%)
Oct 29, 2008 23.81 24.64 23.29 23.85 133,233 +0.26(+1.10%)
Oct 28, 2008 22.39 23.59 21.82 23.59 162,525 +1.46(+6.60%)
Oct 27, 2008 22.42 23.00 22.02 22.13 140,967 -0.54(-2.38%)
Oct 24, 2008 22.35 23.35 21.89 22.67 300,212 -1.03(-4.35%)
Oct 23, 2008 23.61 24.14 22.68 23.70 264,213 +0.23(+0.98%)
Oct 22, 2008 24.67 25.10 23.19 23.47 200,804 -1.52(-6.08%)
Oct 21, 2008 25.97 26.21 24.92 24.99 188,169 -1.50(-5.66%)
Oct 20, 2008 25.38 26.58 25.23 26.49 205,118 +1.20(+4.74%)
Oct 17, 2008 26.20 31.66 25.22 25.29 336,662 -1.23(-4.64%)
Oct 16, 2008 25.78 26.66 24.94 26.52 378,929 +0.71(+2.75%)
Oct 15, 2008 27.22 28.90 25.80 25.81 226,553 -2.86(-9.98%)
Oct 14, 2008 27.84 29.56 26.85 28.67 528,270 -0.35(-1.21%)
Oct 13, 2008 27.07 30.65 27.07 29.02 349,047 -0.56(-1.89%)
Oct 10, 2008 27.95 30.12 26.92 29.58 274,614 +1.08(+3.79%)
Oct 09, 2008 30.86 31.39 28.44 28.50 259,362 -2.09(-6.83%)
Oct 08, 2008 31.29 32.36 30.27 30.59 240,171 -0.88(-2.80%)
Oct 07, 2008 33.16 33.96 31.47 31.47 168,684 -1.46(-4.43%)
Oct 06, 2008 32.63 33.71 31.56 32.93 253,810 -0.08(-0.24%)
Oct 03, 2008 33.22 34.40 32.93 33.01 180,504 +0.01(+0.03%)
Oct 02, 2008 33.50 34.28 32.79 33.00 203,059 -0.63(-1.87%)
Oct 01, 2008 34.96 35.07 33.52 33.63 306,516 -1.92(-5.40%)
Sep 30, 2008 33.60 35.68 33.11 35.55 433,341 +2.10(+6.28%)
Sep 29, 2008 34.66 35.06 33.10 33.45 358,628 -1.54(-4.40%)
Sep 26, 2008 35.10 35.32 34.52 34.99 335,815 -0.42(-1.19%)
Sep 25, 2008 35.25 35.59 35.20 35.41 189,738 +0.22(+0.63%)
Sep 24, 2008 36.25 36.63 35.09 35.19 168,040 -0.97(-2.68%)
Sep 23, 2008 36.25 36.85 35.86 36.16 123,516 -0.20(-0.55%)
Sep 22, 2008 36.70 37.06 36.36 36.36 109,736 -0.64(-1.73%)
Sep 19, 2008 37.25 37.82 36.71 37.00 476,562 +0.26(+0.71%)
Sep 18, 2008 35.70 37.01 35.02 36.74 252,258 +1.66(+4.73%)
Sep 17, 2008 36.25 36.80 35.08 35.08 180,380 -1.92(-5.19%)
Sep 16, 2008 35.01 37.00 35.01 37.00 182,881 +1.73(+4.91%)
Sep 15, 2008 35.47 36.85 35.23 35.27 105,952 -1.38(-3.77%)
Sep 12, 2008 36.42 37.00 36.18 36.65 153,573 +0.19(+0.52%)
Sep 11, 2008 36.08 36.59 35.51 36.46 147,470 +0.04(+0.11%)
Sep 10, 2008 36.28 36.88 35.94 36.42 110,457 +0.77(+2.16%)
Sep 09, 2008 36.13 36.98 35.65 35.65 123,998 -0.38(-1.05%)
Sep 08, 2008 35.86 36.24 35.26 36.03 119,826 +0.98(+2.80%)
Sep 05, 2008 34.64 35.31 34.26 35.05 143,636 +0.44(+1.27%)
Sep 04, 2008 35.70 36.12 34.61 34.61 143,124 -1.35(-3.75%)
Sep 03, 2008 35.73 36.45 35.70 35.96 223,361 +0.24(+0.67%)
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.