Coherent Inc (NQ: COHR )

256.41 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 63.76 64.32 62.10 62.51 254,686 -1.25(-1.96%)
Apr 28, 2011 61.61 63.91 60.58 63.76 254,651 +2.25(+3.66%)
Apr 27, 2011 59.22 61.87 58.50 61.51 317,029 +2.26(+3.82%)
Apr 26, 2011 57.14 59.33 56.93 59.24 160,928 +2.22(+3.88%)
Apr 25, 2011 57.21 57.25 56.91 57.03 86,271 -0.14(-0.24%)
Apr 21, 2011 57.44 57.47 56.70 57.17 67,128 +0.15(+0.26%)
Apr 20, 2011 55.50 57.03 55.46 57.02 116,420 +2.24(+4.09%)
Apr 19, 2011 53.91 54.85 53.59 54.78 85,143 +1.20(+2.24%)
Apr 18, 2011 54.29 54.50 52.79 53.58 72,916 -1.32(-2.40%)
Apr 15, 2011 53.56 55.31 53.56 54.90 104,490 +1.05(+1.95%)
Apr 14, 2011 53.51 53.92 53.13 53.85 88,007 -0.26(-0.48%)
Apr 13, 2011 52.95 54.11 52.68 54.11 162,497 +1.16(+2.19%)
Apr 12, 2011 54.95 55.32 52.92 52.95 103,579 -2.52(-4.54%)
Apr 11, 2011 54.69 55.49 54.69 55.47 131,145 +0.55(+1.00%)
Apr 08, 2011 56.00 56.02 54.73 54.92 62,397 -0.64(-1.15%)
Apr 07, 2011 55.38 56.26 55.11 55.56 92,049 +0.01(+0.02%)
Apr 06, 2011 58.00 58.00 55.24 55.55 189,712 -2.52(-4.34%)
Apr 05, 2011 57.69 58.27 57.34 58.07 68,978 +0.11(+0.19%)
Apr 04, 2011 57.45 58.09 57.11 57.96 82,595 +0.40(+0.69%)
Apr 01, 2011 58.80 58.90 57.47 57.56 85,107 -0.55(-0.95%)
Mar 31, 2011 57.87 58.30 57.65 58.11 136,035 -0.08(-0.14%)
Mar 30, 2011 58.19 58.31 57.62 58.19 142,477 +0.10(+0.17%)
Mar 29, 2011 57.70 58.25 57.70 58.09 111,443 +0.10(+0.17%)
Mar 28, 2011 58.45 59.19 57.76 57.99 126,861 -0.44(-0.75%)
Mar 25, 2011 56.85 58.79 56.80 58.43 134,528 +1.83(+3.23%)
Mar 24, 2011 56.85 56.85 56.22 56.60 162,453 -0.05(-0.09%)
Mar 23, 2011 57.00 57.00 55.61 56.65 198,915 -0.59(-1.03%)
Mar 22, 2011 57.38 57.88 56.79 57.24 124,998 +0.11(+0.19%)
Mar 21, 2011 56.38 57.17 54.71 57.13 164,365 +2.64(+4.84%)
Mar 18, 2011 53.38 55.11 52.79 54.49 264,054 +1.62(+3.06%)
Mar 17, 2011 53.88 53.88 52.86 52.87 150,325 -0.35(-0.66%)
Mar 16, 2011 51.82 54.10 51.51 53.22 267,897 +1.39(+2.68%)
Mar 15, 2011 55.06 55.32 51.50 51.83 531,255 -5.15(-9.04%)
Mar 14, 2011 57.11 58.25 56.15 56.98 161,756 -1.25(-2.15%)
Mar 11, 2011 57.33 58.51 57.19 58.23 132,543 +0.85(+1.48%)
Mar 10, 2011 59.07 59.27 56.75 57.38 371,475 -2.40(-4.01%)
Mar 09, 2011 60.98 61.00 59.65 59.78 124,138 -1.73(-2.80%)
Mar 08, 2011 61.23 62.00 60.48 61.51 83,942 +0.22(+0.35%)
Mar 07, 2011 62.46 62.84 61.21 61.29 215,552 -1.00(-1.61%)
Mar 04, 2011 62.43 62.55 61.82 62.29 116,309 +0.07(+0.11%)
Mar 03, 2011 60.46 62.33 60.34 62.22 100,995 +2.04(+3.39%)
Mar 02, 2011 60.66 61.22 59.48 60.18 86,384 -0.83(-1.36%)
Mar 01, 2011 61.83 62.22 60.71 61.01 265,891 -0.74(-1.20%)
Feb 28, 2011 61.45 62.36 61.21 61.75 238,770 +0.73(+1.20%)
Feb 25, 2011 59.19 61.08 59.00 61.02 202,409 +1.92(+3.25%)
Feb 24, 2011 58.50 59.37 58.28 59.10 167,581 +0.69(+1.18%)
Feb 23, 2011 58.65 58.81 57.12 58.41 179,083 -0.60(-1.02%)
Feb 22, 2011 59.86 60.44 58.75 59.01 133,967 -2.15(-3.52%)
Feb 18, 2011 61.78 61.95 60.75 61.16 143,316 -0.34(-0.55%)
Feb 17, 2011 60.98 61.99 60.97 61.50 160,400 +0.39(+0.64%)
Feb 16, 2011 60.16 61.47 60.16 61.11 169,839 +0.68(+1.13%)
Feb 15, 2011 61.29 61.29 59.92 60.43 137,863 -0.57(-0.93%)
Feb 14, 2011 59.00 61.61 59.00 61.00 260,101 +1.97(+3.34%)
Feb 11, 2011 57.08 59.04 57.08 59.03 282,755 +1.73(+3.02%)
Feb 10, 2011 58.00 58.00 57.06 57.30 314,521 +1.30(+2.32%)
Feb 09, 2011 56.00 56.33 55.61 56.00 152,014 -0.12(-0.21%)
Feb 08, 2011 55.30 56.25 55.30 56.12 141,370 +0.67(+1.21%)
Feb 07, 2011 54.31 55.60 54.31 55.45 271,305 +1.14(+2.10%)
Feb 04, 2011 54.29 54.85 53.95 54.31 88,768 -0.19(-0.35%)
Feb 03, 2011 53.80 54.99 53.66 54.50 168,713 +0.18(+0.33%)
Feb 02, 2011 53.01 54.65 52.76 54.32 292,321 +0.81(+1.51%)
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.