Coherent Inc (NQ: COHR )

252.47 USD +0.70 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 147.42 150.56 142.01 148.01 446,984 +0.51(+0.35%)
Apr 29, 2019 152.56 155.82 147.26 147.50 384,862 -6.68(-4.33%)
Apr 26, 2019 151.47 154.69 150.22 154.18 183,800 +1.47(+0.96%)
Apr 25, 2019 155.27 155.57 149.49 152.71 204,977 -2.69(-1.73%)
Apr 24, 2019 155.93 158.81 155.20 155.40 376,738 -0.53(-0.34%)
Apr 23, 2019 153.73 157.15 152.57 155.93 330,793 +2.37(+1.54%)
Apr 22, 2019 156.27 156.78 151.33 153.56 292,790 -2.91(-1.86%)
Apr 18, 2019 156.39 157.27 152.75 156.47 299,000 +0.00(+0.00%)
Apr 17, 2019 158.90 159.30 154.27 156.47 203,015 -0.62(-0.39%)
Apr 16, 2019 157.24 157.70 155.92 157.09 319,512 +1.65(+1.06%)
Apr 15, 2019 155.94 157.49 153.56 155.44 206,634 -0.75(-0.48%)
Apr 12, 2019 153.19 156.23 151.69 156.19 195,200 +4.59(+3.03%)
Apr 11, 2019 150.49 151.73 147.45 151.60 299,127 +2.14(+1.43%)
Apr 10, 2019 149.91 151.38 146.66 149.46 596,356 -0.77(-0.51%)
Apr 09, 2019 155.89 157.00 149.86 150.23 305,865 -6.57(-4.19%)
Apr 08, 2019 152.14 157.00 151.09 156.80 451,472 +4.16(+2.73%)
Apr 05, 2019 154.74 156.21 151.46 152.64 294,900 -1.81(-1.17%)
Apr 04, 2019 154.89 155.76 151.37 154.45 367,270 -0.13(-0.08%)
Apr 03, 2019 152.35 157.96 150.27 154.58 716,193 +4.41(+2.94%)
Apr 02, 2019 149.42 150.72 146.51 150.17 437,293 +0.54(+0.36%)
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.