Coherent Inc (NQ: COHR )

263.56 USD -2.73 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 55.00 56.13 54.92 55.93 0 +0.89(+1.62%)
Apr 29, 2013 54.41 55.36 54.38 55.04 136,597 +0.69(+1.27%)
Apr 26, 2013 54.50 54.59 53.83 54.35 166,323 -0.24(-0.44%)
Apr 25, 2013 56.54 60.14 54.47 54.59 319,063 +2.82(+5.45%)
Apr 24, 2013 52.09 52.17 51.02 51.77 126,624 -0.38(-0.73%)
Apr 23, 2013 51.31 52.47 51.31 52.15 52,249 +1.24(+2.44%)
Apr 22, 2013 50.93 51.12 49.73 50.91 50,733 -0.02(-0.04%)
Apr 19, 2013 50.60 51.05 50.05 50.93 81,080 +0.28(+0.55%)
Apr 18, 2013 51.30 51.79 50.47 50.65 52,409 -0.44(-0.86%)
Apr 17, 2013 51.03 51.64 50.10 51.09 68,462 -0.55(-1.07%)
Apr 16, 2013 51.57 51.98 50.97 51.64 73,569 +0.65(+1.27%)
Apr 15, 2013 53.21 53.71 50.81 50.99 77,383 -2.73(-5.08%)
Apr 12, 2013 53.71 54.05 52.72 53.72 31,633 -0.41(-0.76%)
Apr 11, 2013 54.37 55.11 54.06 54.13 40,381 -0.32(-0.59%)
Apr 10, 2013 53.32 54.75 53.32 54.45 41,120 +1.27(+2.39%)
Apr 09, 2013 53.48 53.85 53.15 53.18 47,123 -0.25(-0.47%)
Apr 08, 2013 53.35 53.49 52.61 53.43 69,815 +0.10(+0.19%)
Apr 05, 2013 53.41 54.18 52.91 53.33 49,095 -1.06(-1.95%)
Apr 04, 2013 54.00 54.47 53.78 54.39 55,793 +0.18(+0.33%)
Apr 03, 2013 55.75 56.01 54.10 54.21 67,290 -1.38(-2.48%)
Apr 02, 2013 56.50 56.68 55.39 55.59 84,468 -0.76(-1.35%)
Apr 01, 2013 56.58 56.88 55.14 56.35 109,580 -0.39(-0.69%)
Mar 28, 2013 57.30 57.35 56.32 56.74 70,520 -0.60(-1.05%)
Mar 27, 2013 55.82 57.55 55.82 57.34 113,708 +1.17(+2.08%)
Mar 26, 2013 55.98 56.32 55.71 56.17 78,990 +0.57(+1.03%)
Mar 25, 2013 55.92 56.70 55.02 55.60 76,853 -0.29(-0.52%)
Mar 22, 2013 56.29 56.50 55.65 55.89 73,741 -0.30(-0.53%)
Mar 21, 2013 55.92 56.75 55.82 56.19 153,802 -0.31(-0.55%)
Mar 20, 2013 56.50 56.74 56.10 56.50 143,390 +0.28(+0.50%)
Mar 19, 2013 57.43 57.67 56.10 56.22 98,958 -0.92(-1.61%)
Mar 18, 2013 57.40 57.95 56.97 57.14 66,687 -0.92(-1.58%)
Mar 15, 2013 58.82 58.82 57.72 58.06 142,111 -0.66(-1.12%)
Mar 14, 2013 57.85 58.86 57.85 58.72 51,740 +0.90(+1.56%)
Mar 13, 2013 58.36 58.68 57.59 57.82 59,662 -0.35(-0.60%)
Mar 12, 2013 58.16 58.84 57.21 58.17 53,256 -0.28(-0.48%)
Mar 11, 2013 58.22 58.86 57.97 58.45 48,888 -0.05(-0.09%)
Mar 08, 2013 58.73 58.82 57.82 58.50 55,113 +0.37(+0.64%)
Mar 07, 2013 57.83 58.59 57.47 58.13 55,706 +0.14(+0.24%)
Mar 06, 2013 57.81 59.12 57.81 57.99 71,355 +0.19(+0.33%)
Mar 05, 2013 57.56 58.72 57.56 57.80 55,447 +0.69(+1.21%)
Mar 04, 2013 57.40 57.57 55.97 57.11 54,064 -0.61(-1.06%)
Mar 01, 2013 57.09 58.11 56.81 57.72 64,188 -0.04(-0.07%)
Feb 28, 2013 57.64 58.47 57.27 57.76 54,062 +0.20(+0.35%)
Feb 27, 2013 57.10 58.23 57.10 57.56 60,530 +0.25(+0.44%)
Feb 26, 2013 57.26 57.84 56.31 57.31 48,980 +0.17(+0.30%)
Feb 25, 2013 58.44 58.54 57.04 57.14 50,868 -1.15(-1.97%)
Feb 22, 2013 58.16 58.38 57.58 58.29 64,649 +0.42(+0.73%)
Feb 21, 2013 58.37 58.52 57.43 57.87 39,586 -0.39(-0.67%)
Feb 20, 2013 58.81 59.34 58.09 58.26 107,920 -0.61(-1.04%)
Feb 19, 2013 59.92 60.00 58.30 58.87 143,807 -1.12(-1.87%)
Feb 15, 2013 59.35 59.99 59.15 59.99 139,629 +0.86(+1.45%)
Feb 14, 2013 58.66 59.19 58.66 59.13 59,298 +0.15(+0.25%)
Feb 13, 2013 58.45 59.00 58.13 58.98 69,215 +0.51(+0.87%)
Feb 12, 2013 58.55 58.61 57.88 58.47 83,777 -0.14(-0.24%)
Feb 11, 2013 58.18 58.61 57.94 58.61 77,839 +0.23(+0.39%)
Feb 08, 2013 58.55 58.89 58.01 58.38 118,539 +0.12(+0.21%)
Feb 07, 2013 57.59 58.28 57.42 58.26 181,589 +0.54(+0.94%)
Feb 06, 2013 56.63 57.77 56.55 57.72 91,503 +1.27(+2.25%)
Feb 04, 2013 56.18 56.82 56.18 56.45 141,139 -0.36(-0.63%)
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.