Coherent Inc (NQ: COHR )

252.23 USD -0.04 (-0.01%)
Streaming Delayed Price Updated: 11:25 AM EDT, Oct 26, 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%)
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.