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 (%)
Mar 31, 2003 18.95 19.00 18.70 18.75 79,542 -0.19(-1.00%)
Mar 28, 2003 18.95 19.20 18.85 18.94 64,928 -0.12(-0.63%)
Mar 27, 2003 19.01 19.15 18.70 19.06 102,600 -0.15(-0.78%)
Mar 26, 2003 19.30 19.47 19.04 19.21 150,498 -0.30(-1.54%)
Mar 25, 2003 19.34 19.73 19.34 19.51 167,717 -0.02(-0.10%)
Mar 24, 2003 19.58 19.58 19.23 19.53 165,004 -0.22(-1.12%)
Mar 21, 2003 19.58 19.80 18.87 19.75 301,867 +0.76(+4.00%)
Mar 20, 2003 20.77 20.99 18.66 18.99 672,555 -1.91(-9.14%)
Mar 19, 2003 20.90 21.01 20.35 20.90 104,667 -0.11(-0.52%)
Mar 18, 2003 19.79 21.05 19.60 21.01 144,839 +1.42(+7.25%)
Mar 17, 2003 19.46 19.90 19.26 19.59 167,985 -0.01(-0.05%)
Mar 14, 2003 19.60 19.99 19.47 19.60 144,606 -0.03(-0.15%)
Mar 13, 2003 19.36 19.72 19.07 19.63 108,000 +0.42(+2.18%)
Mar 12, 2003 18.96 19.39 18.91 19.21 130,999 +0.16(+0.84%)
Mar 11, 2003 19.05 19.22 18.91 19.05 85,900 +0.00(+0.00%)
Mar 10, 2003 19.25 19.32 18.90 19.05 87,900 -0.31(-1.60%)
Mar 07, 2003 19.15 19.49 18.98 19.36 87,800 +0.10(+0.52%)
Mar 06, 2003 19.23 19.40 19.11 19.26 101,800 -0.02(-0.10%)
Mar 05, 2003 18.99 19.40 18.99 19.28 99,000 +0.27(+1.42%)
Mar 04, 2003 19.35 19.42 19.00 19.01 137,500 -0.40(-2.06%)
Mar 03, 2003 19.47 20.05 19.40 19.41 109,000 -0.17(-0.87%)
Feb 28, 2003 19.35 19.87 19.30 19.58 104,500 +0.23(+1.19%)
Feb 27, 2003 18.91 19.42 18.91 19.35 71,400 +0.37(+1.95%)
Feb 26, 2003 18.97 19.10 18.75 18.98 168,700 +0.11(+0.58%)
Feb 25, 2003 18.70 19.13 18.56 18.87 267,100 -0.05(-0.26%)
Feb 24, 2003 18.90 18.95 18.69 18.92 212,600 -0.12(-0.63%)
Feb 21, 2003 18.67 19.04 18.67 19.04 121,100 +0.19(+1.00%)
Feb 20, 2003 18.74 18.89 18.61 18.85 151,800 +0.17(+0.91%)
Feb 19, 2003 19.04 19.10 18.68 18.68 205,100 -0.42(-2.20%)
Feb 18, 2003 18.75 19.47 18.66 19.10 167,200 +0.45(+2.41%)
Feb 14, 2003 18.85 19.30 18.65 18.65 115,200 -0.15(-0.79%)
Feb 13, 2003 18.67 18.98 18.54 18.80 146,000 +0.05(+0.27%)
Feb 12, 2003 18.85 19.00 18.64 18.75 130,500 -0.21(-1.11%)
Feb 11, 2003 18.83 19.51 18.64 18.96 182,200 +0.00(+0.00%)
Feb 10, 2003 18.53 19.23 18.43 18.96 204,700 +0.40(+2.16%)
Feb 07, 2003 19.08 19.35 18.53 18.56 190,300 -0.24(-1.28%)
Feb 06, 2003 18.88 19.22 18.48 18.80 155,900 -0.15(-0.79%)
Feb 05, 2003 19.28 20.20 18.90 18.95 269,400 -0.55(-2.82%)
Feb 04, 2003 18.90 19.50 18.78 19.50 235,900 +0.51(+2.69%)
Feb 03, 2003 19.84 19.84 18.89 18.99 280,400 -0.77(-3.90%)
Jan 31, 2003 19.57 19.97 19.41 19.76 230,100 +0.07(+0.36%)
Jan 30, 2003 20.05 20.44 19.61 19.69 219,495 -0.33(-1.65%)
Jan 29, 2003 18.94 20.72 18.66 20.02 1,020,900 +2.49(+14.20%)
Jan 28, 2003 17.80 17.91 17.21 17.53 354,500 -0.27(-1.52%)
Jan 27, 2003 18.00 18.32 17.58 17.80 365,400 -0.39(-2.14%)
Jan 24, 2003 18.87 18.90 18.12 18.19 254,100 -0.51(-2.73%)
Jan 23, 2003 18.95 19.19 18.51 18.70 243,400 -0.09(-0.48%)
Jan 22, 2003 18.91 19.35 18.37 18.79 167,900 -0.17(-0.90%)
Jan 21, 2003 20.00 20.30 18.75 18.96 192,600 -0.94(-4.72%)
Jan 17, 2003 20.26 20.39 19.78 19.90 120,900 -0.73(-3.54%)
Jan 16, 2003 20.85 21.35 20.32 20.63 94,200 -0.40(-1.89%)
Jan 15, 2003 21.88 21.90 20.70 21.03 234,800 -0.91(-4.16%)
Jan 14, 2003 21.61 22.15 21.45 21.94 82,200 +0.30(+1.39%)
Jan 13, 2003 21.75 22.45 21.18 21.64 168,500 -0.06(-0.28%)
Jan 10, 2003 21.30 22.64 21.17 21.70 256,700 +0.20(+0.93%)
Jan 09, 2003 20.68 21.84 20.68 21.50 119,700 +0.60(+2.87%)
Jan 08, 2003 21.00 21.15 20.65 20.90 92,300 -0.08(-0.38%)
Jan 07, 2003 21.05 21.51 20.46 20.98 126,800 +0.09(+0.43%)
Jan 06, 2003 20.00 21.36 19.96 20.89 161,700 +0.81(+4.03%)
Jan 03, 2003 20.34 20.65 19.97 20.08 133,000 -0.40(-1.95%)
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.