Coherent Inc (NQ: COHR )

253.13 USD -0.40 (-0.16%)
Streaming Delayed Price Updated: 12:40 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 31.63 33.00 31.59 32.83 129,473 +0.94(+2.95%)
May 27, 2005 31.86 32.15 31.31 31.89 82,417 -0.15(-0.47%)
May 26, 2005 32.00 32.21 31.64 32.04 84,900 +0.42(+1.33%)
May 25, 2005 31.82 31.98 31.10 31.62 91,920 -0.40(-1.25%)
May 24, 2005 32.43 32.63 31.94 32.02 150,900 -0.53(-1.63%)
May 23, 2005 32.15 32.85 32.12 32.55 171,855 -0.13(-0.40%)
May 20, 2005 33.13 33.13 32.35 32.68 83,083 -0.38(-1.15%)
May 19, 2005 32.30 33.20 32.30 33.06 121,739 +0.50(+1.54%)
May 18, 2005 32.24 32.94 32.23 32.56 174,000 +0.07(+0.22%)
May 17, 2005 32.00 32.50 32.00 32.49 165,596 +0.02(+0.06%)
May 16, 2005 31.92 32.50 31.92 32.47 221,169 +0.27(+0.84%)
May 13, 2005 32.15 32.50 31.80 32.20 117,892 +0.42(+1.32%)
May 12, 2005 32.60 32.88 31.77 31.78 172,148 -0.74(-2.28%)
May 11, 2005 32.22 32.97 32.20 32.52 121,460 +0.14(+0.43%)
May 10, 2005 32.39 32.78 32.02 32.38 164,650 -0.47(-1.43%)
May 09, 2005 32.81 32.85 32.35 32.85 100,808 +0.28(+0.86%)
May 06, 2005 33.00 33.14 32.32 32.57 142,293 -0.67(-2.02%)
May 05, 2005 33.00 33.25 32.64 33.24 115,315 +0.49(+1.50%)
May 04, 2005 32.56 32.75 32.11 32.75 137,599 +0.11(+0.34%)
May 03, 2005 32.03 32.92 32.03 32.64 163,314 +0.20(+0.62%)
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.