Coherent Inc (NQ: COHR )

265.62 USD +0.95 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 24.24 24.90 23.34 24.48 227,900 -0.11(-0.45%)
Jul 30, 2003 25.43 25.43 24.28 24.59 189,500 +0.09(+0.37%)
Jul 29, 2003 24.75 24.87 23.20 24.50 180,700 -0.25(-1.01%)
Jul 28, 2003 24.63 25.02 24.07 24.75 168,700 +0.19(+0.77%)
Jul 25, 2003 24.70 24.84 23.61 24.56 151,900 -0.03(-0.12%)
Jul 24, 2003 24.54 25.00 24.19 24.59 133,200 +0.11(+0.45%)
Jul 23, 2003 24.09 24.90 23.07 24.48 103,400 +0.35(+1.45%)
Jul 22, 2003 23.64 24.72 23.60 24.13 106,600 +0.73(+3.12%)
Jul 21, 2003 23.84 24.18 23.27 23.40 99,800 -0.79(-3.27%)
Jul 18, 2003 23.50 24.24 23.50 24.19 91,300 +0.64(+2.72%)
Jul 17, 2003 24.80 24.89 23.55 23.55 152,600 -1.40(-5.61%)
Jul 16, 2003 25.41 25.54 24.85 24.95 149,300 -0.34(-1.34%)
Jul 15, 2003 24.64 25.65 24.61 25.29 154,600 -0.13(-0.51%)
Jul 14, 2003 26.00 26.05 25.09 25.42 202,800 -0.22(-0.86%)
Jul 11, 2003 25.10 25.66 24.82 25.64 130,100 +0.53(+2.11%)
Jul 10, 2003 25.10 25.34 24.75 25.11 158,100 -0.20(-0.79%)
Jul 09, 2003 24.18 25.31 24.18 25.31 276,600 +0.93(+3.81%)
Jul 08, 2003 23.59 24.50 23.20 24.38 143,700 +0.39(+1.63%)
Jul 07, 2003 23.31 24.11 23.03 23.99 303,400 -0.01(-0.04%)
Jul 03, 2003 24.40 24.40 23.96 24.00 85,200 -0.48(-1.96%)
Jul 02, 2003 24.00 24.63 24.00 24.48 187,500 +0.29(+1.20%)
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.