Coherent Inc (NQ: COHR )

255.98 USD +2.26 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 25.63 25.63 24.45 24.63 219,008 -1.04(-4.05%)
Sep 29, 2003 24.71 25.67 24.28 25.67 139,860 +1.33(+5.46%)
Sep 26, 2003 25.14 25.39 24.17 24.34 125,002 -0.71(-2.83%)
Sep 25, 2003 25.81 26.00 25.05 25.05 160,729 -0.75(-2.91%)
Sep 24, 2003 26.15 26.50 25.20 25.80 168,591 -0.48(-1.83%)
Sep 23, 2003 26.23 26.51 25.74 26.28 87,669 +0.35(+1.35%)
Sep 22, 2003 25.80 26.32 25.50 25.93 147,989 -0.24(-0.92%)
Sep 19, 2003 25.99 26.62 25.96 26.17 130,623 -0.12(-0.46%)
Sep 18, 2003 26.05 26.58 26.04 26.29 136,010 -0.03(-0.11%)
Sep 17, 2003 26.17 26.45 26.04 26.32 92,289 +0.07(+0.27%)
Sep 16, 2003 26.43 26.65 26.10 26.25 323,619 -0.09(-0.34%)
Sep 15, 2003 26.20 27.02 26.18 26.34 196,800 +0.16(+0.61%)
Sep 12, 2003 26.78 26.78 26.05 26.18 68,000 -0.40(-1.50%)
Sep 11, 2003 25.74 26.94 25.74 26.58 77,100 +0.50(+1.92%)
Sep 10, 2003 27.42 27.68 25.90 26.08 201,200 -1.67(-6.02%)
Sep 09, 2003 27.82 28.05 27.22 27.75 68,600 -0.34(-1.21%)
Sep 08, 2003 27.68 28.15 27.68 28.09 178,600 +0.40(+1.44%)
Sep 05, 2003 28.32 28.42 27.69 27.69 101,441 -0.75(-2.64%)
Sep 04, 2003 27.61 28.70 27.58 28.44 130,000 +0.79(+2.86%)
Sep 03, 2003 26.54 27.65 26.54 27.65 209,500 +1.02(+3.83%)
Sep 02, 2003 26.23 26.91 25.99 26.63 96,400 +0.43(+1.64%)
Aug 29, 2003 25.80 26.35 25.80 26.20 77,100 +0.19(+0.73%)
Aug 28, 2003 26.18 26.28 25.75 26.01 177,900 +0.01(+0.04%)
Aug 27, 2003 25.90 26.30 25.82 26.00 93,600 +0.00(+0.00%)
Aug 26, 2003 26.30 26.32 25.90 26.00 120,300 -0.25(-0.95%)
Aug 25, 2003 26.55 26.89 26.08 26.25 121,100 -0.39(-1.46%)
Aug 22, 2003 27.72 27.97 26.59 26.64 102,800 -0.95(-3.44%)
Aug 21, 2003 26.84 27.59 26.83 27.59 157,300 +0.86(+3.22%)
Aug 20, 2003 26.41 26.87 26.02 26.73 226,600 +0.25(+0.94%)
Aug 19, 2003 25.90 26.60 25.60 26.48 193,600 +0.36(+1.38%)
Aug 18, 2003 24.40 26.12 24.40 26.12 196,700 +1.48(+6.01%)
Aug 15, 2003 24.40 24.68 24.25 24.64 44,300 +0.11(+0.45%)
Aug 14, 2003 23.56 24.55 23.49 24.53 157,000 +0.84(+3.55%)
Aug 13, 2003 24.00 24.05 23.40 23.69 218,500 -0.31(-1.29%)
Aug 12, 2003 23.07 24.04 23.01 24.00 103,400 +0.67(+2.87%)
Aug 11, 2003 22.87 23.45 22.63 23.33 70,200 +0.56(+2.46%)
Aug 08, 2003 23.20 23.20 22.65 22.77 100,500 -0.25(-1.09%)
Aug 07, 2003 23.29 23.29 22.61 23.02 121,200 -0.26(-1.12%)
Aug 06, 2003 23.05 23.42 22.50 23.28 121,100 -0.01(-0.04%)
Aug 05, 2003 23.36 23.99 22.90 23.29 172,900 -0.43(-1.81%)
Aug 04, 2003 23.71 24.00 23.00 23.72 94,300 +0.16(+0.68%)
Aug 01, 2003 24.42 24.60 23.25 23.56 177,800 -0.92(-3.76%)
Jul 31, 2003 24.24 24.90 23.34 24.48 227,900 -0.11(-0.45%)
Jul 30, 2003 25.43 25.43 24.28 24.59 189,500 +0.09(+0.37%)
Jul 29, 2003 24.75 24.87 23.20 24.50 180,700 -0.25(-1.01%)
Jul 28, 2003 24.63 25.02 24.07 24.75 168,700 +0.19(+0.77%)
Jul 25, 2003 24.70 24.84 23.61 24.56 151,900 -0.03(-0.12%)
Jul 24, 2003 24.54 25.00 24.19 24.59 133,200 +0.11(+0.45%)
Jul 23, 2003 24.09 24.90 23.07 24.48 103,400 +0.35(+1.45%)
Jul 22, 2003 23.64 24.72 23.60 24.13 106,600 +0.73(+3.12%)
Jul 21, 2003 23.84 24.18 23.27 23.40 99,800 -0.79(-3.27%)
Jul 18, 2003 23.50 24.24 23.50 24.19 91,300 +0.64(+2.72%)
Jul 17, 2003 24.80 24.89 23.55 23.55 152,600 -1.40(-5.61%)
Jul 16, 2003 25.41 25.54 24.85 24.95 149,300 -0.34(-1.34%)
Jul 15, 2003 24.64 25.65 24.61 25.29 154,600 -0.13(-0.51%)
Jul 14, 2003 26.00 26.05 25.09 25.42 202,800 -0.22(-0.86%)
Jul 11, 2003 25.10 25.66 24.82 25.64 130,100 +0.53(+2.11%)
Jul 10, 2003 25.10 25.34 24.75 25.11 158,100 -0.20(-0.79%)
Jul 09, 2003 24.18 25.31 24.18 25.31 276,600 +0.93(+3.81%)
Jul 08, 2003 23.59 24.50 23.20 24.38 143,700 +0.39(+1.63%)
Jul 07, 2003 23.31 24.11 23.03 23.99 303,400 -0.01(-0.04%)
Jul 03, 2003 24.40 24.40 23.96 24.00 85,200 -0.48(-1.96%)
Jul 02, 2003 24.00 24.63 24.00 24.48 187,500 +0.29(+1.20%)
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.