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 30, 2006 32.36 32.73 32.30 32.31 103,900 -0.16(-0.49%)
Nov 29, 2006 32.64 33.00 32.33 32.47 121,999 +0.08(+0.25%)
Nov 28, 2006 32.68 32.91 32.07 32.39 147,600 -0.29(-0.89%)
Nov 27, 2006 33.55 33.68 32.67 32.68 199,079 -1.05(-3.11%)
Nov 24, 2006 33.56 33.85 33.33 33.73 22,403 -0.04(-0.12%)
Nov 22, 2006 33.68 33.86 33.42 33.77 120,450 +0.05(+0.15%)
Nov 21, 2006 33.27 33.72 33.27 33.72 114,963 +0.38(+1.14%)
Nov 20, 2006 33.46 33.79 32.86 33.34 149,857 +0.07(+0.21%)
Nov 17, 2006 34.18 34.18 33.11 33.27 189,978 -0.94(-2.75%)
Nov 16, 2006 34.17 34.25 33.74 34.21 116,176 +0.12(+0.35%)
Nov 15, 2006 33.76 34.31 33.65 34.09 125,984 +0.31(+0.92%)
Nov 14, 2006 32.98 33.81 32.76 33.78 165,692 +0.73(+2.21%)
Nov 13, 2006 33.13 33.94 32.91 33.05 238,294 -0.23(-0.69%)
Nov 10, 2006 32.49 33.32 32.49 33.28 179,100 +0.68(+2.09%)
Nov 09, 2006 33.31 33.35 32.46 32.60 268,666 -0.60(-1.81%)
Nov 08, 2006 33.49 33.59 32.84 33.20 247,289 -0.40(-1.19%)
Nov 07, 2006 32.91 34.07 32.91 33.60 163,177 +0.60(+1.82%)
Nov 06, 2006 32.57 33.51 32.31 33.00 222,730 +0.45(+1.38%)
Nov 03, 2006 32.45 32.79 32.06 32.55 202,419 +0.19(+0.59%)
Nov 02, 2006 31.33 32.49 30.20 32.36 1,037,295 +0.13(+0.40%)
Nov 01, 2006 32.05 33.07 32.05 32.23 242,849 +0.00(+0.00%)
Oct 31, 2006 33.90 33.90 31.70 32.23 609,502 -1.71(-5.04%)
Oct 30, 2006 33.76 34.01 33.50 33.94 183,150 -0.09(-0.26%)
Oct 27, 2006 33.73 34.18 33.48 34.03 244,468 +0.33(+0.98%)
Oct 26, 2006 34.53 34.53 32.68 33.70 570,509 -1.99(-5.58%)
Oct 25, 2006 36.00 36.39 35.21 35.69 135,420 -0.15(-0.42%)
Oct 24, 2006 35.98 35.98 35.35 35.84 65,728 -0.12(-0.33%)
Oct 23, 2006 35.88 36.37 35.66 35.96 66,441 +0.00(+0.00%)
Oct 20, 2006 36.40 36.40 35.76 35.96 127,292 -0.21(-0.58%)
Oct 19, 2006 35.99 36.78 35.97 36.17 126,553 +0.00(+0.00%)
Oct 18, 2006 36.18 36.68 35.98 36.17 81,709 -0.18(-0.50%)
Oct 17, 2006 36.39 36.60 36.05 36.35 124,689 -0.41(-1.12%)
Oct 16, 2006 36.70 36.89 36.31 36.76 103,680 +0.18(+0.49%)
Oct 13, 2006 36.48 36.95 36.24 36.58 95,522 +0.14(+0.38%)
Oct 12, 2006 35.62 36.44 35.55 36.44 113,379 +0.77(+2.16%)
Oct 11, 2006 35.07 35.96 34.86 35.67 351,999 +0.51(+1.45%)
Oct 10, 2006 35.84 35.84 35.07 35.16 175,537 -0.72(-2.01%)
Oct 09, 2006 35.39 35.89 35.24 35.88 105,038 +0.55(+1.56%)
Oct 06, 2006 35.21 35.70 34.89 35.33 85,028 -0.14(-0.39%)
Oct 05, 2006 34.73 35.60 34.70 35.47 145,604 +0.62(+1.78%)
Oct 04, 2006 34.02 34.85 34.00 34.85 124,563 +0.69(+2.02%)
Oct 03, 2006 34.50 34.80 34.01 34.16 197,353 -0.56(-1.61%)
Oct 02, 2006 34.50 34.92 34.29 34.72 136,587 +0.06(+0.17%)
Sep 29, 2006 35.19 35.33 34.58 34.66 391,974 -0.40(-1.14%)
Sep 28, 2006 34.92 35.33 34.49 35.06 187,133 +0.30(+0.86%)
Sep 27, 2006 35.79 35.79 34.70 34.76 181,748 -1.21(-3.36%)
Sep 26, 2006 36.16 36.54 35.11 35.97 144,113 -0.36(-0.99%)
Sep 25, 2006 35.81 36.66 35.58 36.33 86,687 +0.62(+1.74%)
Sep 22, 2006 36.09 36.09 35.27 35.71 143,250 -0.48(-1.33%)
Sep 21, 2006 36.27 36.73 35.76 36.19 87,288 -0.13(-0.36%)
Sep 20, 2006 36.91 37.06 36.14 36.32 228,891 -0.18(-0.49%)
Sep 19, 2006 36.91 37.11 36.01 36.50 111,566 -0.51(-1.38%)
Sep 18, 2006 37.04 37.49 36.79 37.01 106,020 -0.20(-0.54%)
Sep 15, 2006 37.33 37.80 37.02 37.21 330,320 +0.16(+0.43%)
Sep 14, 2006 37.00 37.15 36.63 37.05 51,285 -0.07(-0.19%)
Sep 13, 2006 36.87 37.15 36.50 37.12 95,038 +0.17(+0.46%)
Sep 12, 2006 36.31 37.00 36.15 36.95 70,674 +0.70(+1.93%)
Sep 11, 2006 35.80 36.35 35.55 36.25 148,887 +0.26(+0.72%)
Sep 08, 2006 35.83 36.14 35.83 35.99 173,514 +0.17(+0.47%)
Sep 07, 2006 36.06 36.38 35.79 35.82 344,200 -0.43(-1.19%)
Sep 06, 2006 35.80 36.30 35.78 36.25 280,492 +0.00(+0.00%)
Sep 05, 2006 36.19 36.38 35.77 36.25 173,019 +0.06(+0.17%)
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.