Coherent Inc (NQ: COHR )

254.22 USD -5.57 (-2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 186.10 186.32 182.34 182.58 192,775 -4.42(-2.36%)
Feb 27, 2017 186.87 187.78 184.64 187.00 193,862 -0.12(-0.06%)
Feb 24, 2017 184.51 189.80 182.00 187.12 165,631 +0.90(+0.48%)
Feb 23, 2017 190.20 190.20 181.70 186.22 310,143 -3.62(-1.91%)
Feb 22, 2017 190.42 191.89 186.50 189.84 489,207 -1.57(-0.82%)
Feb 21, 2017 194.83 195.40 189.82 191.41 273,859 -2.19(-1.13%)
Feb 17, 2017 193.60 193.60 193.60 0 +1.86(+0.97%)
Feb 16, 2017 193.32 193.98 189.01 191.74 212,912 -1.47(-0.76%)
Feb 15, 2017 192.92 194.38 189.50 193.21 522,105 -0.77(-0.40%)
Feb 14, 2017 194.25 195.29 189.10 193.98 325,516 -0.41(-0.21%)
Feb 13, 2017 198.51 200.00 193.85 194.39 396,031 -2.80(-1.42%)
Feb 10, 2017 194.65 200.53 192.50 197.19 456,726 +3.92(+2.03%)
Feb 09, 2017 191.64 196.00 189.50 193.27 431,329 +2.62(+1.37%)
Feb 08, 2017 182.00 194.36 180.07 190.65 1,407,268 +29.31(+18.17%)
Feb 07, 2017 158.00 161.84 157.57 161.34 413,323 +3.88(+2.46%)
Feb 06, 2017 157.74 158.08 156.83 157.46 166,095 -0.99(-0.62%)
Feb 03, 2017 158.71 161.40 157.89 158.45 225,379 +1.44(+0.92%)
Feb 02, 2017 158.44 159.37 155.96 157.01 175,023 -1.01(-0.64%)
Feb 01, 2017 158.64 162.35 155.61 158.02 249,223 +0.29(+0.18%)
Jan 31, 2017 155.38 158.32 153.99 157.73 239,611 +1.80(+1.15%)
Jan 30, 2017 155.85 157.01 150.50 155.93 278,445 -0.76(-0.49%)
Jan 27, 2017 156.50 157.40 155.31 156.69 90,221 -0.25(-0.16%)
Jan 26, 2017 157.01 157.43 154.51 156.94 215,386 -0.60(-0.38%)
Jan 25, 2017 156.44 158.82 153.44 157.54 385,477 +3.14(+2.03%)
Jan 24, 2017 147.75 155.10 147.51 154.40 297,650 +7.47(+5.08%)
Jan 23, 2017 147.79 148.48 146.40 146.93 189,800 -1.24(-0.84%)
Jan 20, 2017 146.98 148.90 146.57 148.17 174,187 +2.02(+1.38%)
Jan 19, 2017 148.11 149.18 145.18 146.15 149,443 -1.35(-0.92%)
Jan 18, 2017 148.10 148.43 145.01 147.50 254,232 +2.29(+1.58%)
Jan 17, 2017 146.11 146.61 143.74 145.21 263,382 -0.65(-0.45%)
Jan 13, 2017 145.86 145.86 145.86 0 +1.76(+1.22%)
Jan 12, 2017 144.46 144.90 140.96 144.10 186,564 +0.06(+0.04%)
Jan 11, 2017 142.79 144.05 141.66 144.04 266,630 +1.91(+1.34%)
Jan 10, 2017 144.19 144.43 140.86 142.13 240,192 -2.14(-1.48%)
Jan 09, 2017 139.25 144.64 138.76 144.27 317,491 +5.58(+4.02%)
Jan 06, 2017 137.69 139.75 136.52 138.69 196,687 +1.55(+1.13%)
Jan 05, 2017 141.75 141.75 137.00 137.14 188,652 -4.51(-3.18%)
Jan 04, 2017 137.16 141.75 137.16 141.65 221,441 +5.23(+3.83%)
Jan 03, 2017 139.57 140.39 135.74 136.42 185,148 -0.96(-0.70%)
Dec 30, 2016 137.38 137.38 137.38 0 -0.47(-0.34%)
Dec 29, 2016 135.34 138.67 135.06 137.85 115,931 +1.80(+1.32%)
Dec 28, 2016 139.01 139.63 135.92 136.05 132,146 -2.28(-1.65%)
Dec 27, 2016 137.99 138.82 136.96 138.33 103,628 +0.94(+0.68%)
Dec 23, 2016 137.39 137.39 137.39 0 +0.15(+0.11%)
Dec 22, 2016 137.47 138.20 135.01 137.24 291,100 +0.42(+0.31%)
Dec 21, 2016 136.62 138.00 135.21 136.82 256,924 +0.61(+0.45%)
Dec 20, 2016 134.99 136.42 132.12 136.21 303,527 +1.25(+0.93%)
Dec 19, 2016 138.23 138.97 134.75 134.96 333,468 -2.93(-2.12%)
Dec 16, 2016 136.77 139.85 136.04 137.89 821,801 +2.02(+1.49%)
Dec 15, 2016 131.02 136.00 131.02 135.87 171,224 +4.75(+3.62%)
Dec 14, 2016 132.08 134.80 129.62 131.12 421,210 -1.94(-1.46%)
Dec 13, 2016 133.15 135.29 131.85 133.06 217,337 +1.08(+0.82%)
Dec 12, 2016 132.00 132.99 131.14 131.98 190,297 -0.16(-0.12%)
Dec 09, 2016 136.99 136.99 130.52 132.14 231,195 -3.84(-2.82%)
Dec 08, 2016 132.00 136.38 131.09 135.98 179,650 +3.97(+3.01%)
Dec 07, 2016 128.37 132.33 128.21 132.01 130,697 +3.03(+2.35%)
Dec 06, 2016 130.75 130.75 128.60 128.98 156,651 -1.33(-1.02%)
Dec 05, 2016 129.27 130.80 129.07 130.31 193,244 +1.54(+1.20%)
Dec 02, 2016 127.28 129.18 125.45 128.77 123,593 +1.81(+1.43%)
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.