Coherent Inc (NQ: COHR )

245.37 USD -0.57 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 57.41 58.40 57.10 58.30 129,510 +0.47(+0.81%)
Aug 28, 2015 56.74 57.86 56.74 57.83 141,699 +0.81(+1.42%)
Aug 27, 2015 56.43 57.56 55.44 57.02 192,259 +1.09(+1.95%)
Aug 26, 2015 56.02 56.57 55.19 55.93 202,137 +1.29(+2.36%)
Aug 25, 2015 57.71 57.71 54.51 54.64 241,243 -1.10(-1.97%)
Aug 24, 2015 54.78 57.27 54.78 55.74 195,076 -1.46(-2.55%)
Aug 21, 2015 56.12 58.56 56.12 57.20 185,764 +0.00(+0.00%)
Aug 20, 2015 57.03 58.12 56.61 57.20 142,227 -0.38(-0.66%)
Aug 19, 2015 57.65 58.12 56.38 57.58 154,865 -0.44(-0.76%)
Aug 18, 2015 59.19 59.20 57.87 58.02 128,796 -1.22(-2.06%)
Aug 17, 2015 58.67 59.42 58.53 59.24 141,444 +0.45(+0.77%)
Aug 14, 2015 57.62 59.10 57.38 58.79 99,814 +0.94(+1.62%)
Aug 13, 2015 58.71 58.79 57.58 57.85 130,564 -0.92(-1.57%)
Aug 12, 2015 58.28 59.07 57.18 58.77 111,371 +0.04(+0.07%)
Aug 11, 2015 58.59 59.32 58.45 58.73 130,020 -0.36(-0.61%)
Aug 10, 2015 58.60 59.30 58.59 59.09 144,243 +0.68(+1.16%)
Aug 07, 2015 58.27 59.03 58.18 58.41 140,931 -0.07(-0.12%)
Aug 06, 2015 58.75 59.20 58.28 58.48 132,238 -0.31(-0.53%)
Aug 05, 2015 57.69 58.83 57.69 58.79 119,081 +1.48(+2.58%)
Aug 04, 2015 57.24 57.83 57.24 57.31 147,163 +0.06(+0.10%)
Aug 03, 2015 57.90 57.90 56.92 57.25 110,465 -0.70(-1.21%)
Jul 31, 2015 58.00 59.61 56.27 57.95 325,143 -2.63(-4.34%)
Jul 30, 2015 59.57 61.27 59.57 60.58 115,676 +0.30(+0.50%)
Jul 29, 2015 58.33 60.70 58.33 60.28 124,975 +1.96(+3.36%)
Jul 28, 2015 58.84 59.13 57.12 58.32 194,742 -0.04(-0.07%)
Jul 27, 2015 58.52 59.32 57.93 58.36 70,375 -0.37(-0.63%)
Jul 24, 2015 59.59 59.82 58.62 58.73 77,066 -1.05(-1.76%)
Jul 23, 2015 61.23 61.30 59.02 59.78 158,245 -1.34(-2.19%)
Jul 22, 2015 60.98 61.33 60.74 61.12 66,305 -0.06(-0.10%)
Jul 21, 2015 61.39 62.53 60.83 61.18 88,322 -0.39(-0.63%)
Jul 20, 2015 62.35 62.71 61.24 61.57 104,078 -1.14(-1.82%)
Jul 17, 2015 63.79 63.79 62.45 62.71 84,391 -0.95(-1.49%)
Jul 16, 2015 63.37 64.34 62.98 63.66 65,755 +0.84(+1.34%)
Jul 15, 2015 63.31 64.16 62.61 62.82 112,923 -0.65(-1.02%)
Jul 14, 2015 63.07 63.97 62.80 63.47 111,849 +0.45(+0.71%)
Jul 13, 2015 62.58 63.02 62.43 63.02 60,389 +0.54(+0.86%)
Jul 10, 2015 62.09 62.70 61.72 62.48 101,199 +1.13(+1.84%)
Jul 09, 2015 62.35 62.36 61.12 61.35 103,408 -0.19(-0.31%)
Jul 08, 2015 61.90 62.39 61.10 61.54 141,230 -0.97(-1.55%)
Jul 07, 2015 62.68 62.84 61.39 62.51 114,669 -0.21(-0.33%)
Jul 06, 2015 62.15 62.90 61.93 62.72 89,003 +0.19(+0.30%)
Jul 02, 2015 63.40 62.53 62.53 62.53 69,500 -0.95(-1.50%)
Jul 01, 2015 63.95 64.07 62.46 63.48 91,899 +0.00(+0.00%)
Jun 30, 2015 63.71 64.33 62.92 63.48 145,178 +0.45(+0.71%)
Jun 29, 2015 64.62 64.90 62.90 63.03 86,296 -2.08(-3.19%)
Jun 26, 2015 65.32 65.76 63.89 65.11 456,125 +0.07(+0.11%)
Jun 25, 2015 66.36 66.44 64.61 65.04 102,286 -1.25(-1.89%)
Jun 24, 2015 66.54 66.64 65.25 66.29 137,758 -0.44(-0.66%)
Jun 23, 2015 65.59 67.07 65.12 66.73 155,804 +1.07(+1.63%)
Jun 22, 2015 65.16 65.81 64.51 65.66 94,176 +0.76(+1.17%)
Jun 19, 2015 65.15 65.17 64.18 64.90 258,833 -0.10(-0.15%)
Jun 18, 2015 64.52 65.71 64.09 65.00 137,109 +0.55(+0.85%)
Jun 17, 2015 65.00 65.36 64.23 64.45 119,203 -0.44(-0.68%)
Jun 16, 2015 65.12 65.91 64.70 64.89 129,360 -0.26(-0.40%)
Jun 15, 2015 65.19 65.34 63.64 65.15 184,545 -0.09(-0.14%)
Jun 12, 2015 64.89 64.89 64.10 65.24 103,286 +0.35(+0.54%)
Jun 11, 2015 65.35 65.61 63.72 64.89 99,636 -0.51(-0.78%)
Jun 10, 2015 64.46 66.22 64.23 65.40 143,007 +1.19(+1.85%)
Jun 09, 2015 64.30 64.73 63.23 64.21 126,889 +0.04(+0.07%)
Jun 08, 2015 63.70 64.79 63.43 64.17 125,914 +0.30(+0.46%)
Jun 05, 2015 62.67 64.00 62.25 63.87 100,199 +1.25(+2.00%)
Jun 04, 2015 63.69 63.70 62.37 62.62 68,330 -1.38(-2.16%)
Jun 03, 2015 62.69 64.07 62.63 64.00 138,531 +1.31(+2.09%)
Jun 02, 2015 63.09 63.85 62.67 62.69 143,517 -0.10(-0.16%)
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.