Coherent Inc (NQ: COHR )

256.29 USD +0.31 (+0.12%)
Streaming Delayed Price Updated: 9:30 AM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 205.35 206.88 204.10 205.64 341,399 +0.03(+0.01%)
Mar 30, 2017 204.96 207.47 204.50 205.61 287,578 +0.57(+0.28%)
Mar 29, 2017 206.13 207.84 204.21 205.04 258,734 -0.97(-0.47%)
Mar 28, 2017 205.70 207.84 203.20 206.01 335,462 +1.10(+0.54%)
Mar 27, 2017 197.45 207.01 195.25 204.91 736,986 +6.95(+3.51%)
Mar 24, 2017 196.39 201.81 196.24 197.96 364,550 +1.84(+0.94%)
Mar 23, 2017 192.74 197.38 188.00 196.12 247,140 +3.48(+1.81%)
Mar 22, 2017 190.26 192.90 184.37 192.64 288,417 +2.35(+1.23%)
Mar 21, 2017 193.77 194.04 188.15 190.29 380,143 -3.01(-1.56%)
Mar 20, 2017 193.00 193.74 191.70 193.30 353,136 +0.36(+0.19%)
Mar 17, 2017 193.42 197.08 192.80 192.94 4,228,485 -1.16(-0.60%)
Mar 16, 2017 195.33 196.66 193.30 194.10 209,457 -0.44(-0.23%)
Mar 15, 2017 189.58 195.24 188.75 194.54 371,701 +6.15(+3.26%)
Mar 14, 2017 186.38 188.51 183.02 188.39 236,009 +0.64(+0.34%)
Mar 13, 2017 186.79 190.41 186.76 187.75 324,071 +3.60(+1.95%)
Mar 10, 2017 182.26 185.08 182.26 184.15 216,087 +2.68(+1.48%)
Mar 09, 2017 181.28 183.93 179.60 181.47 219,490 -0.38(-0.21%)
Mar 08, 2017 182.97 184.43 181.63 181.85 166,599 -1.81(-0.99%)
Mar 07, 2017 182.62 186.56 182.26 183.66 233,462 +0.14(+0.08%)
Mar 06, 2017 182.39 184.43 181.52 183.52 128,395 +0.46(+0.25%)
Mar 03, 2017 185.00 185.04 181.50 183.06 277,391 -1.61(-0.87%)
Mar 02, 2017 188.51 188.51 182.46 184.67 220,694 -3.35(-1.78%)
Mar 01, 2017 184.96 190.37 184.07 188.02 325,699 +5.44(+2.98%)
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%)
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.