Coherent Inc (NQ: COHR )

253.72 USD +1.19 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 43.05 44.43 42.93 42.96 166,118 -0.90(-2.05%)
Sep 29, 2011 43.74 44.00 42.46 43.86 129,418 +1.09(+2.55%)
Sep 28, 2011 45.52 46.17 42.75 42.77 132,396 -2.79(-6.12%)
Sep 27, 2011 45.27 47.04 44.27 45.56 174,610 +1.28(+2.89%)
Sep 26, 2011 43.46 44.31 42.58 44.28 124,419 +1.19(+2.76%)
Sep 23, 2011 42.83 43.24 42.38 43.09 197,559 +0.19(+0.44%)
Sep 22, 2011 42.86 43.95 42.15 42.90 346,634 -1.51(-3.40%)
Sep 21, 2011 44.55 45.96 44.35 44.41 245,144 -0.33(-0.74%)
Sep 20, 2011 45.19 46.00 44.71 44.74 265,466 -0.15(-0.33%)
Sep 19, 2011 43.31 45.24 43.31 44.89 286,448 +1.10(+2.51%)
Sep 16, 2011 43.49 44.00 43.26 43.79 296,144 +0.52(+1.20%)
Sep 15, 2011 43.53 43.53 42.51 43.27 93,337 +0.27(+0.63%)
Sep 14, 2011 42.95 43.93 42.14 43.00 144,079 +0.51(+1.20%)
Sep 13, 2011 41.71 42.68 41.60 42.49 160,182 +0.95(+2.29%)
Sep 12, 2011 39.22 41.63 39.22 41.54 173,212 +1.60(+4.01%)
Sep 09, 2011 40.39 41.21 39.52 39.94 169,797 -0.99(-2.42%)
Sep 08, 2011 41.56 42.16 40.88 40.93 178,330 -0.85(-2.03%)
Sep 07, 2011 40.72 41.81 40.64 41.78 133,997 +1.79(+4.48%)
Sep 06, 2011 39.32 40.50 38.68 39.99 142,771 -0.93(-2.27%)
Sep 02, 2011 42.67 42.96 40.55 40.92 148,433 -2.86(-6.53%)
Sep 01, 2011 44.40 45.03 43.48 43.78 183,927 -0.43(-0.97%)
Aug 31, 2011 43.81 44.65 43.51 44.21 249,798 +0.79(+1.82%)
Aug 30, 2011 42.73 43.73 42.21 43.42 267,750 +0.51(+1.19%)
Aug 29, 2011 41.98 43.12 41.96 42.91 253,463 +1.46(+3.52%)
Aug 26, 2011 39.47 41.72 38.78 41.45 401,295 +1.66(+4.17%)
Aug 25, 2011 41.71 41.80 38.76 39.79 294,531 -1.59(-3.84%)
Aug 24, 2011 41.17 43.00 40.38 41.38 165,141 -0.01(-0.02%)
Aug 23, 2011 39.16 41.52 39.00 41.39 182,875 +2.47(+6.35%)
Aug 22, 2011 40.17 41.40 38.38 38.92 341,363 -0.23(-0.59%)
Aug 19, 2011 39.13 40.60 38.98 39.15 382,857 -0.87(-2.17%)
Aug 18, 2011 43.10 43.63 39.64 40.02 202,771 -4.34(-9.78%)
Aug 17, 2011 45.46 45.82 43.91 44.36 101,457 -0.95(-2.10%)
Aug 16, 2011 46.63 46.90 45.03 45.31 144,985 -1.76(-3.74%)
Aug 15, 2011 45.63 47.15 45.63 47.07 151,918 +1.78(+3.93%)
Aug 12, 2011 45.61 46.60 44.90 45.29 213,328 +0.26(+0.58%)
Aug 11, 2011 41.69 45.63 41.56 45.03 229,865 +3.61(+8.72%)
Aug 10, 2011 42.67 43.59 41.35 41.42 215,824 -2.87(-6.48%)
Aug 09, 2011 44.62 44.62 40.81 44.29 332,739 +3.09(+7.50%)
Aug 08, 2011 42.44 44.51 41.20 41.20 295,503 -3.23(-7.27%)
Aug 05, 2011 45.47 45.98 43.08 44.43 265,376 -0.71(-1.57%)
Aug 04, 2011 47.08 47.68 45.13 45.14 257,285 -2.77(-5.78%)
Aug 03, 2011 46.71 48.11 46.30 47.91 191,227 +1.14(+2.44%)
Aug 02, 2011 46.74 48.47 46.55 46.77 312,371 -0.49(-1.04%)
Aug 01, 2011 48.63 48.63 45.19 47.26 372,200 -0.77(-1.60%)
Jul 29, 2011 49.89 50.29 47.97 48.03 289,402 -2.33(-4.63%)
Jul 28, 2011 53.80 53.80 47.90 50.36 696,429 -4.02(-7.39%)
Jul 27, 2011 57.30 57.31 53.91 54.38 210,050 -3.35(-5.80%)
Jul 26, 2011 58.02 58.25 56.90 57.73 158,749 -0.30(-0.52%)
Jul 25, 2011 57.83 58.31 57.33 58.03 185,032 +0.03(+0.05%)
Jul 22, 2011 58.04 58.18 56.76 58.00 149,817 +0.71(+1.24%)
Jul 21, 2011 55.00 57.44 54.25 57.29 181,615 +2.37(+4.32%)
Jul 20, 2011 54.92 54.99 53.70 54.92 132,757 -0.01(-0.02%)
Jul 19, 2011 54.19 54.99 53.88 54.93 128,869 +1.47(+2.75%)
Jul 18, 2011 53.44 53.86 53.15 53.46 223,745 -0.13(-0.24%)
Jul 15, 2011 53.74 54.91 51.89 53.59 267,288 +0.12(+0.22%)
Jul 14, 2011 56.21 56.74 53.34 53.47 228,969 -2.52(-4.50%)
Jul 13, 2011 56.51 56.51 55.04 55.99 350,269 +0.00(+0.00%)
Jul 12, 2011 57.60 57.81 55.99 55.99 226,825 -1.80(-3.11%)
Jul 11, 2011 58.30 58.97 57.29 57.79 111,723 -1.40(-2.37%)
Jul 08, 2011 58.81 59.51 58.60 59.19 116,234 -0.42(-0.70%)
Jul 07, 2011 59.58 59.74 58.90 59.61 232,525 +1.02(+1.74%)
Jul 06, 2011 57.23 59.09 57.08 58.59 313,570 +1.53(+2.68%)
Jul 05, 2011 56.04 57.20 55.80 57.06 99,092 +1.07(+1.91%)
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.