Coherent Inc (NQ: COHR )

253.34 USD -2.64 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 58.00 59.61 56.27 57.95 325,143 -2.63(-4.34%)
Jul 30, 2015 59.57 61.27 59.57 60.58 115,676 +0.30(+0.50%)
Jul 29, 2015 58.33 60.70 58.33 60.28 124,975 +1.96(+3.36%)
Jul 28, 2015 58.84 59.13 57.12 58.32 194,742 -0.04(-0.07%)
Jul 27, 2015 58.52 59.32 57.93 58.36 70,375 -0.37(-0.63%)
Jul 24, 2015 59.59 59.82 58.62 58.73 77,066 -1.05(-1.76%)
Jul 23, 2015 61.23 61.30 59.02 59.78 158,245 -1.34(-2.19%)
Jul 22, 2015 60.98 61.33 60.74 61.12 66,305 -0.06(-0.10%)
Jul 21, 2015 61.39 62.53 60.83 61.18 88,322 -0.39(-0.63%)
Jul 20, 2015 62.35 62.71 61.24 61.57 104,078 -1.14(-1.82%)
Jul 17, 2015 63.79 63.79 62.45 62.71 84,391 -0.95(-1.49%)
Jul 16, 2015 63.37 64.34 62.98 63.66 65,755 +0.84(+1.34%)
Jul 15, 2015 63.31 64.16 62.61 62.82 112,923 -0.65(-1.02%)
Jul 14, 2015 63.07 63.97 62.80 63.47 111,849 +0.45(+0.71%)
Jul 13, 2015 62.58 63.02 62.43 63.02 60,389 +0.54(+0.86%)
Jul 10, 2015 62.09 62.70 61.72 62.48 101,199 +1.13(+1.84%)
Jul 09, 2015 62.35 62.36 61.12 61.35 103,408 -0.19(-0.31%)
Jul 08, 2015 61.90 62.39 61.10 61.54 141,230 -0.97(-1.55%)
Jul 07, 2015 62.68 62.84 61.39 62.51 114,669 -0.21(-0.33%)
Jul 06, 2015 62.15 62.90 61.93 62.72 89,003 +0.19(+0.30%)
Jul 02, 2015 63.40 62.53 62.53 62.53 69,500 -0.95(-1.50%)
Jul 01, 2015 63.95 64.07 62.46 63.48 91,899 +0.00(+0.00%)
Jun 30, 2015 63.71 64.33 62.92 63.48 145,178 +0.45(+0.71%)
Jun 29, 2015 64.62 64.90 62.90 63.03 86,296 -2.08(-3.19%)
Jun 26, 2015 65.32 65.76 63.89 65.11 456,125 +0.07(+0.11%)
Jun 25, 2015 66.36 66.44 64.61 65.04 102,286 -1.25(-1.89%)
Jun 24, 2015 66.54 66.64 65.25 66.29 137,758 -0.44(-0.66%)
Jun 23, 2015 65.59 67.07 65.12 66.73 155,804 +1.07(+1.63%)
Jun 22, 2015 65.16 65.81 64.51 65.66 94,176 +0.76(+1.17%)
Jun 19, 2015 65.15 65.17 64.18 64.90 258,833 -0.10(-0.15%)
Jun 18, 2015 64.52 65.71 64.09 65.00 137,109 +0.55(+0.85%)
Jun 17, 2015 65.00 65.36 64.23 64.45 119,203 -0.44(-0.68%)
Jun 16, 2015 65.12 65.91 64.70 64.89 129,360 -0.26(-0.40%)
Jun 15, 2015 65.19 65.34 63.64 65.15 184,545 -0.09(-0.14%)
Jun 12, 2015 64.89 64.89 64.10 65.24 103,286 +0.35(+0.54%)
Jun 11, 2015 65.35 65.61 63.72 64.89 99,636 -0.51(-0.78%)
Jun 10, 2015 64.46 66.22 64.23 65.40 143,007 +1.19(+1.85%)
Jun 09, 2015 64.30 64.73 63.23 64.21 126,889 +0.04(+0.07%)
Jun 08, 2015 63.70 64.79 63.43 64.17 125,914 +0.30(+0.46%)
Jun 05, 2015 62.67 64.00 62.25 63.87 100,199 +1.25(+2.00%)
Jun 04, 2015 63.69 63.70 62.37 62.62 68,330 -1.38(-2.16%)
Jun 03, 2015 62.69 64.07 62.63 64.00 138,531 +1.31(+2.09%)
Jun 02, 2015 63.09 63.85 62.67 62.69 143,517 -0.10(-0.16%)
Jun 01, 2015 62.74 63.24 61.16 62.79 78,649 +0.55(+0.88%)
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%)
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.