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 (%)
Aug 31, 2005 30.95 32.10 30.65 31.84 220,344 +0.74(+2.38%)
Aug 30, 2005 30.56 31.20 30.40 31.10 178,506 +0.49(+1.60%)
Aug 29, 2005 30.46 30.73 30.11 30.61 154,183 +0.07(+0.23%)
Aug 26, 2005 31.00 31.00 30.49 30.54 208,554 -0.25(-0.81%)
Aug 25, 2005 31.84 32.19 30.57 30.79 489,383 +1.34(+4.55%)
Aug 24, 2005 29.35 29.75 28.93 29.45 254,728 -0.02(-0.07%)
Aug 23, 2005 29.49 29.72 29.17 29.47 135,518 -0.25(-0.84%)
Aug 22, 2005 29.89 29.90 29.39 29.72 248,797 +0.12(+0.41%)
Aug 19, 2005 30.06 30.31 29.38 29.60 221,951 -0.60(-1.99%)
Aug 18, 2005 30.69 31.02 29.65 30.20 185,947 -0.69(-2.23%)
Aug 17, 2005 31.74 31.74 30.55 30.89 133,776 -0.52(-1.66%)
Aug 16, 2005 31.69 31.83 31.12 31.41 141,462 -0.45(-1.41%)
Aug 15, 2005 31.05 32.56 31.03 31.86 134,485 +0.59(+1.89%)
Aug 12, 2005 31.87 32.28 30.92 31.27 133,629 -0.85(-2.65%)
Aug 11, 2005 31.28 32.16 31.09 32.12 201,520 +0.77(+2.46%)
Aug 10, 2005 32.36 32.54 31.19 31.35 227,205 -0.89(-2.76%)
Aug 09, 2005 32.77 33.00 31.95 32.24 117,273 -0.45(-1.38%)
Aug 08, 2005 33.73 34.13 32.19 32.69 169,409 -1.01(-3.00%)
Aug 05, 2005 33.52 33.81 33.10 33.70 137,691 +0.18(+0.54%)
Aug 04, 2005 34.50 34.70 33.00 33.52 213,795 -1.19(-3.43%)
Aug 03, 2005 35.29 35.32 34.52 34.71 105,494 -0.66(-1.87%)
Aug 02, 2005 34.42 35.54 34.42 35.37 383,193 +0.95(+2.76%)
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.