Coherent Inc (NQ: COHR )

252.47 USD +0.70 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 33.90 33.90 31.70 32.23 609,502 -1.71(-5.04%)
Oct 30, 2006 33.76 34.01 33.50 33.94 183,150 -0.09(-0.26%)
Oct 27, 2006 33.73 34.18 33.48 34.03 244,468 +0.33(+0.98%)
Oct 26, 2006 34.53 34.53 32.68 33.70 570,509 -1.99(-5.58%)
Oct 25, 2006 36.00 36.39 35.21 35.69 135,420 -0.15(-0.42%)
Oct 24, 2006 35.98 35.98 35.35 35.84 65,728 -0.12(-0.33%)
Oct 23, 2006 35.88 36.37 35.66 35.96 66,441 +0.00(+0.00%)
Oct 20, 2006 36.40 36.40 35.76 35.96 127,292 -0.21(-0.58%)
Oct 19, 2006 35.99 36.78 35.97 36.17 126,553 +0.00(+0.00%)
Oct 18, 2006 36.18 36.68 35.98 36.17 81,709 -0.18(-0.50%)
Oct 17, 2006 36.39 36.60 36.05 36.35 124,689 -0.41(-1.12%)
Oct 16, 2006 36.70 36.89 36.31 36.76 103,680 +0.18(+0.49%)
Oct 13, 2006 36.48 36.95 36.24 36.58 95,522 +0.14(+0.38%)
Oct 12, 2006 35.62 36.44 35.55 36.44 113,379 +0.77(+2.16%)
Oct 11, 2006 35.07 35.96 34.86 35.67 351,999 +0.51(+1.45%)
Oct 10, 2006 35.84 35.84 35.07 35.16 175,537 -0.72(-2.01%)
Oct 09, 2006 35.39 35.89 35.24 35.88 105,038 +0.55(+1.56%)
Oct 06, 2006 35.21 35.70 34.89 35.33 85,028 -0.14(-0.39%)
Oct 05, 2006 34.73 35.60 34.70 35.47 145,604 +0.62(+1.78%)
Oct 04, 2006 34.02 34.85 34.00 34.85 124,563 +0.69(+2.02%)
Oct 03, 2006 34.50 34.80 34.01 34.16 197,353 -0.56(-1.61%)
Oct 02, 2006 34.50 34.92 34.29 34.72 136,587 +0.06(+0.17%)
Sep 29, 2006 35.19 35.33 34.58 34.66 391,974 -0.40(-1.14%)
Sep 28, 2006 34.92 35.33 34.49 35.06 187,133 +0.30(+0.86%)
Sep 27, 2006 35.79 35.79 34.70 34.76 181,748 -1.21(-3.36%)
Sep 26, 2006 36.16 36.54 35.11 35.97 144,113 -0.36(-0.99%)
Sep 25, 2006 35.81 36.66 35.58 36.33 86,687 +0.62(+1.74%)
Sep 22, 2006 36.09 36.09 35.27 35.71 143,250 -0.48(-1.33%)
Sep 21, 2006 36.27 36.73 35.76 36.19 87,288 -0.13(-0.36%)
Sep 20, 2006 36.91 37.06 36.14 36.32 228,891 -0.18(-0.49%)
Sep 19, 2006 36.91 37.11 36.01 36.50 111,566 -0.51(-1.38%)
Sep 18, 2006 37.04 37.49 36.79 37.01 106,020 -0.20(-0.54%)
Sep 15, 2006 37.33 37.80 37.02 37.21 330,320 +0.16(+0.43%)
Sep 14, 2006 37.00 37.15 36.63 37.05 51,285 -0.07(-0.19%)
Sep 13, 2006 36.87 37.15 36.50 37.12 95,038 +0.17(+0.46%)
Sep 12, 2006 36.31 37.00 36.15 36.95 70,674 +0.70(+1.93%)
Sep 11, 2006 35.80 36.35 35.55 36.25 148,887 +0.26(+0.72%)
Sep 08, 2006 35.83 36.14 35.83 35.99 173,514 +0.17(+0.47%)
Sep 07, 2006 36.06 36.38 35.79 35.82 344,200 -0.43(-1.19%)
Sep 06, 2006 35.80 36.30 35.78 36.25 280,492 +0.00(+0.00%)
Sep 05, 2006 36.19 36.38 35.77 36.25 173,019 +0.06(+0.17%)
Sep 01, 2006 36.40 36.50 36.17 36.19 126,218 -0.07(-0.19%)
Aug 31, 2006 36.48 36.59 36.18 36.26 215,022 -0.10(-0.28%)
Aug 30, 2006 36.03 36.60 35.46 36.36 227,359 +0.38(+1.06%)
Aug 29, 2006 35.36 36.00 35.31 35.98 363,335 +0.49(+1.38%)
Aug 28, 2006 35.32 35.72 35.32 35.49 98,690 +0.07(+0.20%)
Aug 25, 2006 35.08 35.78 34.98 35.42 165,416 +0.17(+0.48%)
Aug 24, 2006 35.48 36.04 34.92 35.25 134,962 -0.33(-0.93%)
Aug 23, 2006 35.87 36.19 34.76 35.58 388,469 -0.48(-1.33%)
Aug 22, 2006 36.08 36.57 35.64 36.06 569,109 -0.37(-1.02%)
Aug 21, 2006 36.14 36.50 35.73 36.43 170,464 -0.02(-0.05%)
Aug 18, 2006 36.19 36.59 35.14 36.45 372,022 +0.30(+0.83%)
Aug 17, 2006 36.10 36.61 35.88 36.15 258,802 +0.14(+0.39%)
Aug 16, 2006 34.99 36.09 34.90 36.01 406,400 +0.85(+2.42%)
Aug 15, 2006 34.62 35.25 34.48 35.16 232,639 +0.81(+2.36%)
Aug 14, 2006 34.23 34.71 34.09 34.35 207,299 +0.45(+1.33%)
Aug 11, 2006 33.82 34.07 33.67 33.90 133,534 -0.05(-0.15%)
Aug 10, 2006 33.33 34.20 33.19 33.95 178,105 +0.44(+1.31%)
Aug 09, 2006 33.33 33.71 33.12 33.51 288,820 +0.56(+1.70%)
Aug 08, 2006 33.04 33.44 32.86 32.95 245,450 -0.10(-0.30%)
Aug 07, 2006 32.59 33.16 32.58 33.05 172,118 +0.28(+0.85%)
Aug 04, 2006 32.87 33.34 32.44 32.77 236,387 +0.34(+1.05%)
Aug 03, 2006 31.86 32.55 31.40 32.43 162,859 +0.26(+0.81%)
Aug 02, 2006 31.90 32.24 31.57 32.17 158,541 +0.53(+1.68%)
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.