Coherent Inc (NQ: COHR )

253.72 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 24.25 24.58 22.91 23.00 270,598 -1.01(-4.21%)
Oct 30, 2003 24.56 24.73 23.78 24.01 77,359 -0.55(-2.24%)
Oct 29, 2003 23.54 24.70 23.51 24.56 138,273 +0.91(+3.85%)
Oct 28, 2003 23.42 23.85 23.25 23.65 271,505 +0.28(+1.20%)
Oct 27, 2003 22.47 23.37 22.43 23.37 143,900 +0.69(+3.04%)
Oct 24, 2003 22.10 22.91 22.07 22.68 213,400 +0.48(+2.16%)
Oct 23, 2003 24.66 24.80 21.82 22.20 883,400 -3.95(-15.11%)
Oct 22, 2003 26.91 26.95 25.64 26.15 138,600 -0.79(-2.93%)
Oct 21, 2003 27.01 27.50 26.90 26.94 114,957 -0.26(-0.96%)
Oct 20, 2003 26.98 27.23 26.69 27.20 65,124 +0.23(+0.85%)
Oct 17, 2003 27.64 27.89 26.77 26.97 116,319 -0.88(-3.16%)
Oct 16, 2003 27.72 27.96 27.45 27.85 42,207 +0.13(+0.47%)
Oct 15, 2003 27.46 27.99 27.23 27.72 62,992 +0.30(+1.09%)
Oct 14, 2003 27.68 27.84 26.99 27.42 83,234 -0.48(-1.72%)
Oct 13, 2003 27.88 28.09 27.59 27.90 59,242 +0.01(+0.04%)
Oct 10, 2003 26.87 27.92 26.57 27.89 101,367 +0.97(+3.60%)
Oct 09, 2003 26.94 28.34 26.80 26.92 147,235 +0.11(+0.41%)
Oct 08, 2003 27.09 27.09 26.53 26.81 57,069 -0.26(-0.96%)
Oct 07, 2003 26.25 27.09 26.22 27.07 96,561 +0.55(+2.07%)
Oct 06, 2003 26.79 27.09 26.08 26.52 140,984 -0.40(-1.49%)
Oct 03, 2003 26.29 27.48 26.04 26.92 206,591 +1.04(+4.02%)
Oct 02, 2003 25.27 26.22 25.10 25.88 120,968 +0.79(+3.14%)
Oct 01, 2003 25.07 25.59 24.91 25.09 137,313 +0.46(+1.87%)
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%)
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.