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 (%)
Jun 30, 2021 265.55 265.79 263.21 264.34 289,520 -1.66(-0.62%)
Jun 29, 2021 265.62 267.21 264.23 266.00 153,356 +0.83(+0.31%)
Jun 28, 2021 264.44 266.95 263.80 265.17 106,451 +1.28(+0.49%)
Jun 25, 2021 263.92 265.37 262.99 263.89 265,760 -0.05(-0.02%)
Jun 24, 2021 265.28 266.17 262.71 263.94 508,342 -0.07(-0.03%)
Jun 23, 2021 261.89 264.93 261.52 264.01 203,689 +1.79(+0.68%)
Jun 22, 2021 261.92 263.73 260.59 262.22 157,385 -0.26(-0.10%)
Jun 21, 2021 263.46 264.38 262.03 262.48 295,542 +0.35(+0.13%)
Jun 18, 2021 262.83 263.00 260.02 262.13 379,013 -1.47(-0.56%)
Jun 17, 2021 263.15 265.71 262.76 263.60 156,953 +0.04(+0.02%)
Jun 16, 2021 265.56 266.91 262.82 263.56 304,864 -2.73(-1.03%)
Jun 15, 2021 269.18 270.11 266.29 266.29 295,116 -3.01(-1.12%)
Jun 14, 2021 265.84 269.30 265.22 269.30 169,701 +3.75(+1.41%)
Jun 11, 2021 263.89 266.42 263.89 265.55 362,436 +0.54(+0.20%)
Jun 10, 2021 264.24 265.36 263.34 265.01 329,437 +0.96(+0.36%)
Jun 09, 2021 264.64 265.57 263.98 264.05 347,417 -0.54(-0.20%)
Jun 08, 2021 264.65 265.22 263.61 264.59 312,979 +0.74(+0.28%)
Jun 07, 2021 263.75 264.55 263.47 263.85 247,696 +0.12(+0.05%)
Jun 04, 2021 262.87 264.17 262.87 263.73 454,511 +1.50(+0.57%)
Jun 03, 2021 262.47 263.68 261.20 262.23 337,041 -0.71(-0.27%)
Jun 02, 2021 263.11 263.39 262.10 262.94 211,704 -0.38(-0.14%)
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.