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 29, 2002 21.11 21.84 20.81 20.90 59,000 -0.48(-2.25%)
Nov 27, 2002 21.42 22.74 21.30 21.38 163,300 +0.14(+0.66%)
Nov 26, 2002 21.27 22.11 20.71 21.24 134,900 -0.29(-1.35%)
Nov 25, 2002 20.52 22.60 20.51 21.53 213,000 +0.80(+3.86%)
Nov 22, 2002 21.40 21.40 20.61 20.73 139,300 -0.77(-3.58%)
Nov 21, 2002 20.16 21.60 20.15 21.50 305,000 +1.28(+6.33%)
Nov 20, 2002 19.71 20.60 19.57 20.22 114,500 +0.41(+2.07%)
Nov 19, 2002 19.74 20.20 19.44 19.81 63,300 +0.02(+0.10%)
Nov 18, 2002 20.14 20.45 19.69 19.79 117,900 -0.46(-2.27%)
Nov 15, 2002 20.20 20.65 19.70 20.25 151,300 -0.09(-0.44%)
Nov 14, 2002 19.65 20.36 19.31 20.34 114,800 +0.76(+3.88%)
Nov 13, 2002 19.14 19.65 18.62 19.58 258,600 +0.45(+2.35%)
Nov 12, 2002 18.16 19.77 18.16 19.13 241,200 +0.97(+5.34%)
Nov 11, 2002 18.34 18.53 18.02 18.16 310,800 -0.22(-1.19%)
Nov 08, 2002 18.20 18.46 18.01 18.38 402,100 +0.29(+1.60%)
Nov 07, 2002 17.80 18.40 17.21 18.09 415,000 -0.12(-0.66%)
Nov 06, 2002 18.29 18.35 17.74 18.21 672,100 -0.08(-0.44%)
Nov 05, 2002 18.45 18.55 17.78 18.29 245,100 +0.01(+0.05%)
Nov 04, 2002 17.90 18.41 17.89 18.28 365,400 +0.39(+2.19%)
Nov 01, 2002 17.64 17.90 17.40 17.89 244,400 +0.22(+1.24%)
Oct 31, 2002 17.00 18.06 16.85 17.67 497,000 +0.42(+2.43%)
Oct 30, 2002 17.74 17.74 14.75 17.25 1,721,100 -1.05(-5.74%)
Oct 29, 2002 18.06 18.51 17.76 18.30 367,900 +0.01(+0.05%)
Oct 28, 2002 18.35 18.60 17.58 18.29 304,400 +0.00(+0.00%)
Oct 25, 2002 18.18 18.34 17.75 18.29 147,300 +0.37(+2.06%)
Oct 24, 2002 18.00 18.48 17.80 17.92 175,501 -0.23(-1.27%)
Oct 23, 2002 17.07 18.35 17.00 18.15 179,100 +0.93(+5.40%)
Oct 22, 2002 17.90 17.92 16.71 17.22 182,100 -0.79(-4.39%)
Oct 21, 2002 17.81 18.45 17.25 18.01 150,300 +0.16(+0.90%)
Oct 18, 2002 17.79 18.28 17.42 17.85 112,500 +0.08(+0.45%)
Oct 17, 2002 17.48 18.25 17.41 17.77 239,200 +0.53(+3.07%)
Oct 16, 2002 18.18 18.18 16.95 17.24 105,900 -1.05(-5.74%)
Oct 15, 2002 17.39 19.00 17.39 18.29 228,600 +1.02(+5.91%)
Oct 14, 2002 17.00 17.60 16.56 17.27 172,214 +0.42(+2.48%)
Oct 11, 2002 17.00 17.70 16.85 16.85 153,600 +0.09(+0.55%)
Oct 10, 2002 15.89 17.00 15.82 16.76 225,700 +0.63(+3.91%)
Oct 09, 2002 16.87 17.09 16.00 16.13 198,300 -0.83(-4.89%)
Oct 08, 2002 17.29 17.56 16.55 16.96 152,400 -0.41(-2.36%)
Oct 07, 2002 18.01 18.36 17.35 17.37 140,700 -0.86(-4.72%)
Oct 04, 2002 19.23 19.23 18.03 18.23 13,820,000 -0.79(-4.15%)
Oct 03, 2002 19.10 19.60 18.64 19.02 70,783 +0.04(+0.21%)
Oct 02, 2002 19.00 20.10 18.90 18.98 8,800,000 -0.35(-1.81%)
Oct 01, 2002 18.48 19.46 17.95 19.33 163,245 +1.08(+5.92%)
Sep 30, 2002 18.36 18.89 18.01 18.25 135,400 -0.67(-3.54%)
Sep 27, 2002 19.34 19.58 18.51 18.92 168,900 -0.57(-2.92%)
Sep 26, 2002 19.35 20.05 18.85 19.49 107,800 +0.17(+0.88%)
Sep 25, 2002 18.88 20.01 18.72 19.32 110,300 +0.68(+3.65%)
Sep 24, 2002 18.96 19.20 17.88 18.64 212,721 -0.44(-2.31%)
Sep 23, 2002 19.58 19.79 18.75 19.08 77,600 -0.63(-3.20%)
Sep 20, 2002 20.20 20.36 19.58 19.71 179,485 +0.17(+0.87%)
Sep 19, 2002 19.79 20.43 19.10 19.54 123,665 -0.48(-2.40%)
Sep 18, 2002 20.06 20.44 19.06 20.02 231,000 -0.04(-0.20%)
Sep 17, 2002 20.50 20.63 20.06 20.06 117,625 -0.19(-0.94%)
Sep 16, 2002 20.20 20.69 20.20 20.25 74,700 -0.37(-1.79%)
Sep 13, 2002 20.31 21.00 20.19 20.62 122,005 +0.32(+1.58%)
Sep 12, 2002 21.01 21.38 20.15 20.30 162,400 -0.85(-4.02%)
Sep 11, 2002 21.09 21.71 21.09 21.15 107,529 +0.27(+1.29%)
Sep 10, 2002 20.77 21.20 20.36 20.88 23,170,000 +0.23(+1.11%)
Sep 09, 2002 21.11 21.33 20.13 20.65 120,720 -0.46(-2.18%)
Sep 06, 2002 20.56 21.45 20.20 21.11 124,700 +1.11(+5.55%)
Sep 05, 2002 20.90 20.90 19.80 20.00 104,000 -0.76(-3.66%)
Sep 04, 2002 19.99 20.99 19.84 20.76 109,880 +0.76(+3.80%)
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.