Coherent Inc (NQ: COHR )

250.83 USD -2.44 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 31.56 31.83 31.12 31.59 207,175 +0.11(+0.35%)
Nov 29, 2005 32.19 32.50 31.44 31.48 98,944 -0.73(-2.27%)
Nov 28, 2005 32.33 32.50 31.98 32.21 102,283 -0.30(-0.92%)
Nov 25, 2005 32.50 32.72 32.36 32.51 25,450 -0.34(-1.04%)
Nov 23, 2005 32.42 33.14 32.40 32.85 83,703 +0.21(+0.64%)
Nov 22, 2005 31.47 32.87 31.47 32.64 178,662 +1.04(+3.29%)
Nov 21, 2005 31.61 31.78 31.40 31.60 128,536 -0.22(-0.69%)
Nov 18, 2005 31.74 31.82 31.40 31.82 87,335 +0.36(+1.14%)
Nov 17, 2005 31.01 31.50 30.92 31.46 121,399 +0.40(+1.29%)
Nov 16, 2005 30.90 31.16 30.76 31.06 120,112 +0.05(+0.16%)
Nov 15, 2005 31.40 31.55 30.92 31.01 126,272 -0.42(-1.34%)
Nov 14, 2005 31.50 31.61 31.26 31.43 197,875 -0.05(-0.16%)
Nov 11, 2005 31.64 32.29 31.09 31.48 139,379 +0.23(+0.74%)
Nov 10, 2005 30.40 31.25 29.95 31.25 159,613 +1.04(+3.44%)
Nov 09, 2005 30.10 31.02 29.97 30.21 158,887 -0.03(-0.10%)
Nov 08, 2005 30.38 30.43 29.88 30.24 177,057 -0.44(-1.43%)
Nov 07, 2005 31.35 31.35 30.47 30.68 177,208 +0.03(+0.10%)
Nov 04, 2005 31.40 31.40 30.38 30.65 148,248 -0.61(-1.95%)
Nov 03, 2005 31.01 33.00 31.01 31.26 327,960 +1.39(+4.65%)
Nov 02, 2005 29.45 29.87 29.05 29.87 96,235 +0.93(+3.21%)
Nov 01, 2005 29.32 29.93 28.85 28.94 204,935 -0.67(-2.26%)
Oct 31, 2005 28.75 30.10 28.73 29.61 189,254 +0.98(+3.42%)
Oct 28, 2005 27.65 28.63 27.32 28.63 126,499 +1.12(+4.07%)
Oct 27, 2005 27.50 27.93 27.20 27.51 161,502 -0.25(-0.90%)
Oct 26, 2005 28.01 28.61 27.14 27.76 182,596 -0.32(-1.14%)
Oct 25, 2005 28.68 29.07 28.01 28.08 256,178 -0.88(-3.04%)
Oct 24, 2005 28.44 28.99 28.25 28.96 137,970 +0.66(+2.33%)
Oct 21, 2005 29.07 29.83 28.07 28.30 172,317 -0.92(-3.15%)
Oct 20, 2005 28.90 29.77 28.90 29.22 117,680 +0.17(+0.59%)
Oct 19, 2005 27.76 29.14 27.35 29.05 222,924 +1.15(+4.12%)
Oct 18, 2005 28.38 29.30 27.90 27.90 161,917 -0.69(-2.41%)
Oct 17, 2005 28.97 29.63 28.07 28.59 153,164 -0.45(-1.55%)
Oct 14, 2005 29.81 29.90 28.79 29.04 118,995 -0.31(-1.06%)
Oct 13, 2005 27.60 30.33 27.35 29.35 251,091 +1.56(+5.61%)
Oct 12, 2005 28.05 28.56 27.65 27.79 99,717 -0.40(-1.42%)
Oct 11, 2005 29.82 29.82 28.03 28.19 325,619 -1.50(-5.05%)
Oct 10, 2005 29.30 29.87 29.12 29.69 168,132 +0.26(+0.88%)
Oct 07, 2005 29.08 29.59 28.98 29.43 84,390 +0.38(+1.31%)
Oct 06, 2005 29.59 29.59 28.55 29.05 109,869 +0.04(+0.14%)
Oct 05, 2005 29.50 29.97 29.00 29.01 82,045 -0.50(-1.69%)
Oct 04, 2005 29.40 29.89 29.16 29.51 146,537 +0.11(+0.37%)
Oct 03, 2005 29.45 30.12 29.10 29.40 147,857 +0.12(+0.41%)
Sep 30, 2005 29.62 30.10 29.03 29.28 137,567 -0.48(-1.61%)
Sep 29, 2005 29.35 30.08 28.90 29.76 96,915 +0.21(+0.71%)
Sep 28, 2005 29.27 29.79 29.27 29.55 131,156 +0.26(+0.89%)
Sep 27, 2005 29.32 29.89 28.98 29.29 96,549 +0.16(+0.55%)
Sep 26, 2005 29.69 29.90 28.98 29.13 182,268 -0.53(-1.79%)
Sep 23, 2005 29.66 30.15 29.27 29.66 144,435 -0.43(-1.43%)
Sep 22, 2005 30.09 30.44 29.45 30.09 117,014 +0.21(+0.70%)
Sep 21, 2005 29.94 30.10 29.52 29.88 131,294 -0.20(-0.66%)
Sep 20, 2005 30.58 31.01 29.94 30.08 149,050 -0.21(-0.69%)
Sep 19, 2005 30.64 30.83 30.10 30.29 80,301 -0.45(-1.46%)
Sep 16, 2005 30.63 31.04 30.30 30.74 278,730 +0.29(+0.95%)
Sep 15, 2005 30.52 30.66 30.14 30.45 55,727 +0.01(+0.03%)
Sep 14, 2005 31.30 31.44 30.34 30.44 103,500 -0.78(-2.50%)
Sep 13, 2005 32.32 32.33 31.10 31.22 99,558 -0.98(-3.04%)
Sep 12, 2005 31.89 32.49 31.60 32.20 211,875 +1.37(+4.44%)
Sep 09, 2005 31.21 31.80 30.50 30.83 189,796 +0.03(+0.10%)
Sep 08, 2005 30.71 30.86 30.15 30.80 173,011 -0.11(-0.36%)
Sep 07, 2005 30.72 30.97 30.52 30.91 79,311 -0.02(-0.06%)
Sep 06, 2005 30.80 30.95 30.64 30.93 141,748 +0.12(+0.39%)
Sep 02, 2005 31.11 31.26 30.63 30.81 157,943 -0.45(-1.44%)
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.