Coherent Inc (NQ: COHR )

258.79 USD +0.80 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 130.01 131.91 126.41 127.87 128,813 -3.84(-2.92%)
Apr 29, 2020 128.99 133.25 126.68 131.71 145,726 +6.68(+5.34%)
Apr 28, 2020 127.99 133.01 124.83 125.03 211,170 -0.54(-0.43%)
Apr 27, 2020 119.65 127.59 119.65 125.57 223,616 +7.12(+6.01%)
Apr 24, 2020 117.02 119.06 113.28 118.45 199,900 +7.55(+6.81%)
Apr 23, 2020 109.18 111.65 107.25 110.90 148,414 +2.77(+2.56%)
Apr 22, 2020 108.11 109.61 105.89 108.13 122,651 +2.71(+2.57%)
Apr 21, 2020 105.80 108.17 104.29 105.42 165,413 -3.04(-2.80%)
Apr 20, 2020 110.21 111.39 108.08 108.46 168,453 -4.23(-3.75%)
Apr 17, 2020 115.11 115.58 111.77 112.69 159,600 +1.17(+1.05%)
Apr 16, 2020 113.52 114.37 108.24 111.52 216,924 -0.96(-0.85%)
Apr 15, 2020 112.64 114.79 111.99 112.48 214,908 -4.22(-3.62%)
Apr 14, 2020 112.25 116.84 110.36 116.70 227,703 +7.31(+6.68%)
Apr 13, 2020 113.00 113.01 107.20 109.39 159,198 -3.60(-3.19%)
Apr 09, 2020 111.54 116.58 110.02 112.99 219,900 +2.38(+2.15%)
Apr 08, 2020 108.22 111.79 106.59 110.61 149,725 +4.14(+3.89%)
Apr 07, 2020 110.88 112.33 104.81 106.47 282,627 +0.39(+0.37%)
Apr 06, 2020 96.00 107.39 95.02 106.08 314,680 +12.88(+13.82%)
Apr 03, 2020 95.81 98.45 92.75 93.20 182,400 -3.46(-3.58%)
Apr 02, 2020 98.39 102.29 92.40 96.66 170,606 -3.09(-3.10%)
Apr 01, 2020 102.01 103.90 99.04 99.75 124,428 -6.66(-6.26%)
Mar 31, 2020 104.05 107.78 104.05 106.41 227,360 +1.90(+1.82%)
Mar 30, 2020 103.71 106.98 103.04 104.51 222,109 +1.44(+1.40%)
Mar 27, 2020 108.10 109.18 100.64 103.07 231,800 -10.21(-9.01%)
Mar 26, 2020 107.04 113.94 105.93 113.28 217,051 +6.93(+6.52%)
Mar 25, 2020 102.19 111.03 101.56 106.35 225,211 +0.48(+0.45%)
Mar 24, 2020 98.49 105.96 98.49 105.87 205,500 +12.19(+13.01%)
Mar 23, 2020 91.53 94.89 87.02 93.68 240,393 +3.90(+4.34%)
Mar 20, 2020 90.67 99.66 88.67 89.78 272,400 +0.91(+1.02%)
Mar 19, 2020 82.03 96.62 78.77 88.87 329,909 +6.78(+8.26%)
Mar 18, 2020 94.32 96.87 78.21 82.09 422,305 -19.36(-19.08%)
Mar 17, 2020 96.96 102.67 87.41 101.45 436,536 +6.16(+6.46%)
Mar 16, 2020 100.00 103.75 95.00 95.29 382,717 -16.25(-14.57%)
Mar 13, 2020 112.10 112.92 104.58 111.54 441,200 +5.61(+5.30%)
Mar 12, 2020 108.00 114.07 100.76 105.93 286,453 -10.94(-9.36%)
Mar 11, 2020 122.51 123.39 115.25 116.87 273,028 -9.76(-7.71%)
Mar 10, 2020 128.92 130.17 122.54 126.63 368,869 +1.95(+1.56%)
Mar 09, 2020 121.96 125.72 120.43 124.68 245,943 -9.23(-6.89%)
Mar 06, 2020 126.10 134.15 125.88 133.91 381,400 +3.15(+2.41%)
Mar 05, 2020 129.01 133.99 128.54 130.76 347,629 -3.51(-2.61%)
Mar 04, 2020 129.22 134.68 126.73 134.27 230,124 +7.90(+6.25%)
Mar 03, 2020 129.23 134.16 125.75 126.37 182,074 -2.84(-2.20%)
Mar 02, 2020 130.59 130.72 123.64 129.21 197,407 +0.50(+0.39%)
Feb 28, 2020 119.58 131.15 118.97 128.71 396,000 +5.92(+4.82%)
Feb 27, 2020 122.11 127.73 119.95 122.79 283,312 -4.11(-3.24%)
Feb 26, 2020 131.72 134.36 126.72 126.90 240,721 -3.35(-2.57%)
Feb 25, 2020 138.88 138.88 130.05 130.25 310,482 -6.42(-4.70%)
Feb 24, 2020 135.17 138.20 132.60 136.67 430,883 -5.87(-4.12%)
Feb 21, 2020 149.30 149.30 142.02 142.54 326,700 -7.79(-5.18%)
Feb 20, 2020 149.57 151.02 147.36 150.33 216,187 +0.07(+0.05%)
Feb 19, 2020 145.97 150.58 144.51 150.26 301,164 +5.41(+3.73%)
Feb 18, 2020 151.23 151.60 144.19 144.85 407,877 -8.96(-5.83%)
Feb 14, 2020 159.76 159.76 152.67 153.81 206,600 -5.80(-3.63%)
Feb 13, 2020 156.74 159.77 154.90 159.61 220,858 +0.17(+0.11%)
Feb 12, 2020 157.86 159.80 157.04 159.44 249,764 +3.64(+2.34%)
Feb 11, 2020 155.00 158.78 153.35 155.80 237,155 +1.99(+1.29%)
Feb 10, 2020 149.26 154.13 149.26 153.81 203,943 +3.07(+2.04%)
Feb 07, 2020 152.51 152.85 149.19 150.74 205,400 -4.29(-2.77%)
Feb 06, 2020 158.24 158.85 153.87 155.03 452,220 +5.49(+3.67%)
Feb 05, 2020 155.00 155.54 148.14 149.54 588,679 -2.38(-1.57%)
Feb 04, 2020 145.65 153.99 145.65 151.92 386,045 +9.74(+6.85%)
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.