Coherent Inc (NQ: COHR )

253.72 USD +1.19 (+0.47%)
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, 2005 28.75 30.10 28.73 29.61 189,254 +0.98(+3.42%)
Oct 28, 2005 27.65 28.63 27.32 28.63 126,499 +1.12(+4.07%)
Oct 27, 2005 27.50 27.93 27.20 27.51 161,502 -0.25(-0.90%)
Oct 26, 2005 28.01 28.61 27.14 27.76 182,596 -0.32(-1.14%)
Oct 25, 2005 28.68 29.07 28.01 28.08 256,178 -0.88(-3.04%)
Oct 24, 2005 28.44 28.99 28.25 28.96 137,970 +0.66(+2.33%)
Oct 21, 2005 29.07 29.83 28.07 28.30 172,317 -0.92(-3.15%)
Oct 20, 2005 28.90 29.77 28.90 29.22 117,680 +0.17(+0.59%)
Oct 19, 2005 27.76 29.14 27.35 29.05 222,924 +1.15(+4.12%)
Oct 18, 2005 28.38 29.30 27.90 27.90 161,917 -0.69(-2.41%)
Oct 17, 2005 28.97 29.63 28.07 28.59 153,164 -0.45(-1.55%)
Oct 14, 2005 29.81 29.90 28.79 29.04 118,995 -0.31(-1.06%)
Oct 13, 2005 27.60 30.33 27.35 29.35 251,091 +1.56(+5.61%)
Oct 12, 2005 28.05 28.56 27.65 27.79 99,717 -0.40(-1.42%)
Oct 11, 2005 29.82 29.82 28.03 28.19 325,619 -1.50(-5.05%)
Oct 10, 2005 29.30 29.87 29.12 29.69 168,132 +0.26(+0.88%)
Oct 07, 2005 29.08 29.59 28.98 29.43 84,390 +0.38(+1.31%)
Oct 06, 2005 29.59 29.59 28.55 29.05 109,869 +0.04(+0.14%)
Oct 05, 2005 29.50 29.97 29.00 29.01 82,045 -0.50(-1.69%)
Oct 04, 2005 29.40 29.89 29.16 29.51 146,537 +0.11(+0.37%)
Oct 03, 2005 29.45 30.12 29.10 29.40 147,857 +0.12(+0.41%)
Sep 30, 2005 29.62 30.10 29.03 29.28 137,567 -0.48(-1.61%)
Sep 29, 2005 29.35 30.08 28.90 29.76 96,915 +0.21(+0.71%)
Sep 28, 2005 29.27 29.79 29.27 29.55 131,156 +0.26(+0.89%)
Sep 27, 2005 29.32 29.89 28.98 29.29 96,549 +0.16(+0.55%)
Sep 26, 2005 29.69 29.90 28.98 29.13 182,268 -0.53(-1.79%)
Sep 23, 2005 29.66 30.15 29.27 29.66 144,435 -0.43(-1.43%)
Sep 22, 2005 30.09 30.44 29.45 30.09 117,014 +0.21(+0.70%)
Sep 21, 2005 29.94 30.10 29.52 29.88 131,294 -0.20(-0.66%)
Sep 20, 2005 30.58 31.01 29.94 30.08 149,050 -0.21(-0.69%)
Sep 19, 2005 30.64 30.83 30.10 30.29 80,301 -0.45(-1.46%)
Sep 16, 2005 30.63 31.04 30.30 30.74 278,730 +0.29(+0.95%)
Sep 15, 2005 30.52 30.66 30.14 30.45 55,727 +0.01(+0.03%)
Sep 14, 2005 31.30 31.44 30.34 30.44 103,500 -0.78(-2.50%)
Sep 13, 2005 32.32 32.33 31.10 31.22 99,558 -0.98(-3.04%)
Sep 12, 2005 31.89 32.49 31.60 32.20 211,875 +1.37(+4.44%)
Sep 09, 2005 31.21 31.80 30.50 30.83 189,796 +0.03(+0.10%)
Sep 08, 2005 30.71 30.86 30.15 30.80 173,011 -0.11(-0.36%)
Sep 07, 2005 30.72 30.97 30.52 30.91 79,311 -0.02(-0.06%)
Sep 06, 2005 30.80 30.95 30.64 30.93 141,748 +0.12(+0.39%)
Sep 02, 2005 31.11 31.26 30.63 30.81 157,943 -0.45(-1.44%)
Sep 01, 2005 31.80 32.07 31.20 31.26 151,357 -0.58(-1.82%)
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.