Coherent Inc (NQ: COHR )

259.79 USD +3.23 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 26.55 26.59 25.80 26.29 150,200 -0.31(-1.17%)
Mar 30, 2004 26.26 26.60 26.22 26.60 100,000 +0.10(+0.38%)
Mar 29, 2004 26.54 26.74 26.13 26.50 150,600 +0.26(+0.99%)
Mar 26, 2004 26.19 26.69 26.10 26.24 97,400 -0.17(-0.64%)
Mar 25, 2004 25.30 26.41 25.21 26.41 235,400 +1.48(+5.94%)
Mar 24, 2004 24.90 25.68 24.90 24.93 162,200 -0.08(-0.32%)
Mar 23, 2004 24.80 25.37 24.73 25.01 160,700 +0.18(+0.72%)
Mar 22, 2004 25.50 25.51 24.39 24.83 171,300 -0.86(-3.35%)
Mar 19, 2004 26.16 26.22 25.31 25.69 134,200 -0.35(-1.34%)
Mar 18, 2004 26.34 26.66 25.72 26.04 81,800 -0.36(-1.36%)
Mar 17, 2004 26.50 26.72 26.06 26.40 170,500 +0.35(+1.34%)
Mar 16, 2004 26.34 26.74 25.74 26.05 114,300 +0.30(+1.17%)
Mar 15, 2004 26.79 26.84 25.60 25.75 111,400 -1.32(-4.88%)
Mar 12, 2004 26.84 27.07 26.45 27.07 200,000 +0.57(+2.15%)
Mar 11, 2004 26.67 27.18 26.50 26.50 206,600 -0.27(-1.01%)
Mar 10, 2004 27.93 28.41 26.77 26.77 118,900 -1.08(-3.88%)
Mar 09, 2004 28.71 28.73 27.49 27.85 99,100 -0.89(-3.10%)
Mar 08, 2004 29.20 29.69 28.68 28.74 84,900 -0.58(-1.98%)
Mar 05, 2004 29.20 29.89 29.18 29.32 86,400 -0.32(-1.08%)
Mar 04, 2004 29.19 29.65 28.76 29.64 74,400 +0.64(+2.21%)
Mar 03, 2004 28.85 29.49 28.70 29.00 112,700 +0.05(+0.17%)
Mar 02, 2004 29.14 29.40 28.91 28.95 124,600 -0.02(-0.07%)
Mar 01, 2004 28.36 29.17 28.28 28.97 176,400 +0.53(+1.86%)
Feb 27, 2004 28.00 28.64 27.82 28.44 114,900 +0.32(+1.14%)
Feb 26, 2004 27.60 28.32 27.40 28.12 129,900 +0.33(+1.19%)
Feb 25, 2004 27.59 27.80 27.21 27.79 167,500 +0.23(+0.83%)
Feb 24, 2004 27.42 27.70 27.12 27.56 154,100 -0.12(-0.43%)
Feb 23, 2004 27.85 28.10 27.13 27.68 228,500 +0.01(+0.04%)
Feb 20, 2004 28.09 28.24 26.94 27.67 307,100 -0.46(-1.64%)
Feb 19, 2004 29.27 29.80 28.04 28.13 175,000 -0.73(-2.53%)
Feb 18, 2004 29.80 30.00 28.76 28.86 200,800 -0.82(-2.76%)
Feb 17, 2004 29.02 30.29 29.02 29.68 255,300 +0.80(+2.77%)
Feb 13, 2004 29.25 29.90 28.83 28.88 180,200 -0.46(-1.57%)
Feb 12, 2004 30.29 30.29 28.95 29.34 134,100 -0.87(-2.88%)
Feb 11, 2004 30.09 30.40 29.91 30.21 204,100 -0.08(-0.26%)
Feb 10, 2004 29.76 30.36 29.51 30.29 124,300 +0.13(+0.43%)
Feb 09, 2004 30.37 30.60 29.65 30.16 105,300 -0.57(-1.85%)
Feb 06, 2004 29.77 30.75 29.76 30.73 180,400 +0.76(+2.54%)
Feb 05, 2004 29.20 30.15 28.80 29.97 164,500 +0.95(+3.27%)
Feb 04, 2004 30.22 30.49 28.75 29.02 340,800 -1.40(-4.60%)
Feb 03, 2004 30.21 30.72 30.20 30.42 174,200 -0.12(-0.39%)
Feb 02, 2004 30.30 30.78 29.81 30.54 209,800 +0.02(+0.07%)
Jan 30, 2004 30.18 30.84 29.55 30.52 266,900 +0.03(+0.10%)
Jan 29, 2004 30.30 31.88 30.18 30.49 759,200 +1.01(+3.43%)
Jan 28, 2004 28.38 31.30 28.13 29.48 1,398,600 +3.87(+15.11%)
Jan 27, 2004 26.05 26.55 24.95 25.61 212,500 -0.90(-3.39%)
Jan 26, 2004 25.47 26.58 25.24 26.51 139,000 +0.71(+2.75%)
Jan 23, 2004 26.47 26.47 25.45 25.80 213,000 -0.54(-2.05%)
Jan 22, 2004 26.83 27.23 26.33 26.34 209,600 -0.50(-1.86%)
Jan 21, 2004 26.93 27.20 26.62 26.84 135,600 -0.60(-2.19%)
Jan 20, 2004 26.28 27.45 25.99 27.44 172,700 +1.44(+5.54%)
Jan 16, 2004 25.94 26.24 25.64 26.00 256,400 +0.18(+0.70%)
Jan 15, 2004 26.03 26.24 25.50 25.82 117,787 -0.19(-0.73%)
Jan 14, 2004 25.90 26.01 25.61 26.01 99,326 -0.01(-0.04%)
Jan 13, 2004 25.74 26.02 25.52 26.02 91,256 +0.24(+0.93%)
Jan 12, 2004 25.65 25.78 25.15 25.78 77,852 +0.34(+1.34%)
Jan 09, 2004 25.25 25.63 25.15 25.44 139,568 -0.10(-0.39%)
Jan 08, 2004 25.56 25.56 25.24 25.54 117,834 -0.02(-0.08%)
Jan 07, 2004 24.65 25.56 24.65 25.56 165,757 +0.81(+3.27%)
Jan 06, 2004 24.93 25.03 24.70 24.75 249,600 -0.15(-0.60%)
Jan 05, 2004 24.33 25.00 24.33 24.90 135,700 +0.70(+2.89%)
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.