Coherent Inc (NQ: COHR )

259.79 USD +3.23 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 45.39 45.52 44.03 44.14 177,467 -1.31(-2.88%)
May 30, 2012 45.82 45.94 45.26 45.45 100,935 -0.91(-1.96%)
May 29, 2012 45.82 46.63 45.82 46.36 70,552 +0.83(+1.82%)
May 25, 2012 45.41 45.96 44.82 45.53 95,935 +0.04(+0.09%)
May 24, 2012 46.42 46.66 45.21 45.49 89,503 -0.97(-2.09%)
May 23, 2012 45.83 46.60 45.48 46.46 134,007 -0.12(-0.26%)
May 22, 2012 47.02 47.14 46.08 46.58 73,704 -0.33(-0.70%)
May 21, 2012 45.72 47.11 45.07 46.91 121,930 +1.45(+3.19%)
May 18, 2012 45.68 46.34 45.23 45.46 137,561 -0.38(-0.83%)
May 17, 2012 46.91 47.10 45.76 45.84 287,126 -0.90(-1.93%)
May 16, 2012 48.89 48.94 46.69 46.74 187,517 -1.77(-3.65%)
May 15, 2012 48.62 49.28 48.38 48.51 106,116 +0.06(+0.12%)
May 14, 2012 48.86 49.27 48.45 48.45 86,856 -1.04(-2.10%)
May 11, 2012 49.60 50.31 49.38 49.49 97,090 -0.60(-1.20%)
May 10, 2012 51.10 51.10 49.85 50.09 98,583 -0.53(-1.05%)
May 09, 2012 51.22 51.54 50.46 50.62 129,747 -1.52(-2.92%)
May 08, 2012 51.61 52.24 51.19 52.14 94,908 -0.02(-0.04%)
May 07, 2012 50.95 52.23 50.78 52.16 145,410 +0.86(+1.68%)
May 04, 2012 52.50 52.68 51.24 51.30 160,686 -1.60(-3.02%)
May 03, 2012 53.20 53.57 52.53 52.90 195,277 -0.55(-1.03%)
May 02, 2012 52.23 53.61 51.89 53.45 119,936 +0.57(+1.08%)
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.