Coherent Inc (NQ: COHR )

253.72 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 30.25 30.91 29.89 29.89 228,993 -0.73(-2.38%)
Jun 27, 2008 31.43 31.50 30.11 30.62 3,231,757 -0.41(-1.32%)
Jun 26, 2008 31.67 31.96 31.02 31.03 148,297 -0.74(-2.33%)
Jun 25, 2008 31.82 32.14 31.51 31.77 81,444 -0.13(-0.41%)
Jun 24, 2008 32.77 32.77 31.75 31.90 114,456 -0.83(-2.54%)
Jun 23, 2008 33.10 33.15 32.70 32.73 125,159 -0.09(-0.27%)
Jun 20, 2008 33.12 33.12 32.75 32.82 74,779 -0.31(-0.94%)
Jun 19, 2008 33.68 33.68 32.95 33.13 77,825 -0.67(-1.98%)
Jun 18, 2008 33.52 34.15 33.26 33.80 314,609 +0.28(+0.84%)
Jun 17, 2008 33.49 33.74 32.99 33.52 74,527 +0.17(+0.51%)
Jun 16, 2008 33.08 33.72 32.83 33.35 111,712 +0.12(+0.36%)
Jun 13, 2008 32.42 33.28 32.38 33.23 97,717 +0.96(+2.97%)
Jun 12, 2008 32.50 32.81 31.51 32.27 61,931 -0.20(-0.62%)
Jun 11, 2008 32.57 32.80 31.93 32.47 82,531 +0.01(+0.03%)
Jun 10, 2008 32.55 32.62 31.96 32.46 89,389 +0.24(+0.74%)
Jun 09, 2008 31.48 32.57 31.39 32.22 162,956 +0.95(+3.04%)
Jun 06, 2008 31.56 31.56 31.09 31.27 43,246 -0.25(-0.79%)
Jun 05, 2008 30.91 31.64 30.68 31.52 111,855 +0.61(+1.97%)
Jun 04, 2008 30.31 30.98 30.17 30.91 51,205 +0.60(+1.98%)
Jun 03, 2008 30.00 30.44 29.71 30.31 144,204 +0.31(+1.03%)
Jun 02, 2008 30.25 30.54 29.83 30.00 58,721 -0.27(-0.89%)
May 30, 2008 30.10 30.47 30.07 30.27 70,559 +0.14(+0.46%)
May 29, 2008 30.15 30.60 29.56 30.13 38,496 -0.10(-0.33%)
May 28, 2008 30.20 30.37 29.58 30.23 68,569 +0.13(+0.43%)
May 27, 2008 30.07 30.38 29.86 30.10 90,712 -0.04(-0.13%)
May 26, 2008 30.37 30.53 29.81 30.14 61,106 +0.00(+0.00%)
May 23, 2008 30.37 30.53 29.81 30.14 61,106 -0.24(-0.79%)
May 22, 2008 30.10 30.94 30.10 30.38 41,624 +0.22(+0.73%)
May 21, 2008 30.28 30.84 30.07 30.16 47,572 -0.25(-0.82%)
May 20, 2008 30.55 30.71 30.07 30.41 38,510 -0.24(-0.78%)
May 19, 2008 29.97 30.76 29.97 30.65 86,043 +1.97(+6.87%)
May 16, 2008 28.68 28.68 28.68 28.68 0 +0.00(+0.00%)
May 15, 2008 28.68 28.68 28.68 28.68 0 +0.00(+0.00%)
May 14, 2008 28.68 28.68 28.68 28.68 0 +0.00(+0.00%)
May 13, 2008 28.68 28.68 28.68 28.68 0 +0.00(+0.00%)
May 12, 2008 28.68 28.68 28.68 28.68 0 +0.00(+0.00%)
May 09, 2008 28.68 28.68 28.68 28.68 0 +0.00(+0.00%)
May 08, 2008 28.68 28.68 28.68 28.68 0 +0.00(+0.00%)
May 07, 2008 28.68 28.68 28.68 28.68 0 +0.00(+0.00%)
May 06, 2008 28.68 28.68 28.68 28.68 0 +0.00(+0.00%)
May 05, 2008 28.68 28.68 28.68 28.68 0 +0.00(+0.00%)
May 02, 2008 28.68 28.68 28.68 28.68 0 +0.00(+0.00%)
May 01, 2008 28.68 28.68 28.68 28.68 0 +0.00(+0.00%)
Apr 30, 2008 28.68 28.68 28.68 28.68 0 +0.00(+0.00%)
Apr 29, 2008 28.68 28.68 28.68 28.68 0 +0.00(+0.00%)
Apr 28, 2008 28.68 28.68 28.68 28.68 0 +0.00(+0.00%)
Apr 25, 2008 28.68 28.68 28.68 28.68 0 +0.00(+0.00%)
Apr 24, 2008 28.68 28.68 28.68 28.68 0 +0.00(+0.00%)
Apr 23, 2008 28.68 28.68 28.68 28.68 0 +0.00(+0.00%)
Apr 22, 2008 28.68 28.68 28.68 28.68 0 +0.00(+0.00%)
Apr 21, 2008 28.68 28.68 28.68 28.68 0 +0.00(+0.00%)
Apr 18, 2008 28.68 28.68 28.68 28.68 0 +0.00(+0.00%)
Apr 17, 2008 28.68 28.68 28.68 28.68 0 +0.00(+0.00%)
Apr 16, 2008 28.68 28.68 28.68 28.68 0 +0.00(+0.00%)
Apr 15, 2008 28.68 28.68 28.68 28.68 0 +0.00(+0.00%)
Apr 14, 2008 28.68 28.68 28.68 28.68 0 +0.00(+0.00%)
Apr 11, 2008 28.68 28.68 28.68 28.68 0 +0.00(+0.00%)
Apr 10, 2008 28.68 28.68 28.68 28.68 0 +0.00(+0.00%)
Apr 09, 2008 28.68 28.68 28.68 28.68 0 +0.00(+0.00%)
Apr 08, 2008 28.68 28.68 28.68 28.68 0 +0.00(+0.00%)
Apr 07, 2008 28.68 28.68 28.68 28.68 0 +0.00(+0.00%)
Apr 04, 2008 28.68 28.68 28.68 28.68 0 +0.00(+0.00%)
Apr 03, 2008 28.68 28.68 28.68 28.68 0 +0.00(+0.00%)
Apr 02, 2008 28.68 28.68 28.68 28.68 0 +0.00(+0.00%)
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.