Coherent Inc (NQ: COHR )

253.86 USD +1.33 (+0.53%)
Streaming Delayed Price Updated: 1:47 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 62.27 62.92 61.40 62.24 126,611 -0.12(-0.19%)
May 28, 2015 61.83 62.55 61.45 62.36 72,180 +0.34(+0.55%)
May 27, 2015 62.31 62.61 61.16 62.02 112,529 -0.23(-0.37%)
May 26, 2015 63.13 63.51 61.74 62.25 79,418 -1.26(-1.98%)
May 22, 2015 64.72 63.51 63.51 63.51 78,100 -1.26(-1.95%)
May 21, 2015 62.84 66.37 62.84 64.77 186,589 +1.99(+3.17%)
May 20, 2015 63.34 63.38 62.59 62.78 69,295 -0.63(-0.99%)
May 19, 2015 63.83 63.96 63.04 63.41 71,898 -0.65(-1.01%)
May 18, 2015 63.01 64.70 62.55 64.06 119,622 +1.47(+2.35%)
May 15, 2015 62.50 62.99 62.18 62.59 81,394 -0.17(-0.27%)
May 14, 2015 62.00 62.98 61.66 62.76 60,951 +1.06(+1.72%)
May 13, 2015 61.89 62.33 61.69 61.70 54,100 +0.15(+0.24%)
May 12, 2015 61.96 62.27 61.20 61.55 55,383 -0.47(-0.76%)
May 11, 2015 61.38 62.93 61.38 62.02 96,612 +0.86(+1.41%)
May 08, 2015 60.58 61.25 60.33 61.16 190,812 +0.56(+0.92%)
May 07, 2015 60.01 60.95 59.54 60.60 208,881 +0.40(+0.66%)
May 06, 2015 60.10 60.42 59.75 60.20 120,150 +0.11(+0.18%)
May 05, 2015 59.67 61.00 59.40 60.09 157,966 +0.00(+0.00%)
May 04, 2015 60.00 60.90 59.96 60.09 148,947 -0.05(-0.08%)
May 01, 2015 60.07 60.46 59.42 60.14 225,486 +0.14(+0.23%)
Apr 30, 2015 62.97 63.29 58.26 60.00 406,253 -3.67(-5.76%)
Apr 29, 2015 64.37 64.48 63.52 63.67 110,099 -1.33(-2.05%)
Apr 28, 2015 63.76 65.34 62.75 65.00 112,500 +0.25(+0.39%)
Apr 27, 2015 65.00 65.59 64.05 64.75 75,661 -0.39(-0.60%)
Apr 24, 2015 66.94 66.94 64.90 65.14 64,084 -1.57(-2.35%)
Apr 23, 2015 66.41 67.04 66.37 66.71 38,137 -0.09(-0.13%)
Apr 22, 2015 66.79 67.00 65.74 66.80 57,686 -0.18(-0.27%)
Apr 21, 2015 67.20 67.27 66.25 66.98 114,513 -0.17(-0.25%)
Apr 20, 2015 67.61 67.69 66.71 67.15 85,538 -0.23(-0.34%)
Apr 17, 2015 67.18 67.75 66.45 67.38 110,283 -0.76(-1.12%)
Apr 16, 2015 67.38 68.41 66.93 68.14 84,994 +0.40(+0.59%)
Apr 15, 2015 66.29 67.97 65.94 67.74 82,706 +1.94(+2.95%)
Apr 14, 2015 66.49 66.75 65.25 65.80 103,468 -0.78(-1.17%)
Apr 13, 2015 66.72 67.03 66.09 66.58 59,448 -0.24(-0.36%)
Apr 10, 2015 67.18 67.20 66.29 66.82 55,192 -0.04(-0.06%)
Apr 09, 2015 66.89 67.27 65.33 66.86 72,017 +0.05(+0.07%)
Apr 08, 2015 65.01 66.89 64.73 66.81 86,145 +1.65(+2.53%)
Apr 07, 2015 65.02 65.47 64.42 65.16 76,106 +0.13(+0.20%)
Apr 06, 2015 64.37 65.38 64.08 65.03 52,795 +0.42(+0.65%)
Apr 02, 2015 64.14 64.61 64.61 64.61 54,900 +0.31(+0.48%)
Apr 01, 2015 64.59 65.14 63.45 64.30 177,940 -0.66(-1.02%)
Mar 31, 2015 65.72 65.72 64.34 64.96 78,270 -1.19(-1.80%)
Mar 30, 2015 64.45 66.32 64.25 66.15 88,451 +1.96(+3.05%)
Mar 27, 2015 64.45 64.94 63.85 64.19 85,057 -0.42(-0.65%)
Mar 26, 2015 64.91 65.46 64.25 64.61 88,238 -0.41(-0.63%)
Mar 25, 2015 67.62 67.82 64.91 65.02 118,964 -2.60(-3.85%)
Mar 24, 2015 67.75 68.44 67.24 67.62 145,055 -0.35(-0.51%)
Mar 23, 2015 67.04 68.50 66.93 67.97 110,232 +0.64(+0.95%)
Mar 20, 2015 66.22 67.73 65.90 67.33 222,669 +1.40(+2.12%)
Mar 19, 2015 65.54 66.20 64.85 65.93 66,414 +0.19(+0.29%)
Mar 18, 2015 64.76 66.13 64.23 65.74 80,833 +0.74(+1.14%)
Mar 17, 2015 65.06 65.39 64.42 65.00 127,430 -0.28(-0.43%)
Mar 16, 2015 66.40 66.64 65.19 65.28 110,572 -0.85(-1.29%)
Mar 13, 2015 66.38 66.38 64.83 66.13 81,204 -0.28(-0.42%)
Mar 12, 2015 65.75 66.48 65.06 66.41 85,094 +1.00(+1.53%)
Mar 11, 2015 63.94 65.75 63.26 65.41 112,661 +1.73(+2.72%)
Mar 10, 2015 64.15 64.96 63.45 63.68 92,301 -1.13(-1.74%)
Mar 09, 2015 64.49 65.45 64.00 64.81 101,801 +0.45(+0.70%)
Mar 06, 2015 65.65 66.62 63.88 64.36 152,909 -1.82(-2.75%)
Mar 05, 2015 65.51 66.71 64.64 66.18 153,365 +0.68(+1.04%)
Mar 04, 2015 66.17 66.96 65.15 65.50 222,785 -0.99(-1.49%)
Mar 03, 2015 65.14 66.96 64.90 66.49 180,726 +1.02(+1.56%)
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.