Coherent Inc (NQ: COHR )

250.33 USD -1.94 (-0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 32.50 33.05 31.92 32.80 137,656 +0.49(+1.52%)
Oct 30, 2007 32.29 32.60 32.06 32.31 105,640 -0.06(-0.19%)
Oct 29, 2007 32.44 32.76 32.02 32.37 115,311 -0.15(-0.46%)
Oct 26, 2007 32.43 32.52 31.87 32.52 61,866 +0.54(+1.69%)
Oct 25, 2007 32.26 32.54 31.69 31.98 108,982 -0.31(-0.96%)
Oct 24, 2007 32.48 32.73 31.39 32.29 167,028 -0.48(-1.46%)
Oct 23, 2007 33.15 33.15 32.03 32.77 132,974 +0.01(+0.03%)
Oct 22, 2007 32.09 32.98 31.97 32.76 97,400 +0.46(+1.42%)
Oct 19, 2007 32.66 32.75 32.14 32.30 162,811 -0.35(-1.07%)
Oct 18, 2007 32.75 33.15 32.37 32.65 83,493 -0.17(-0.52%)
Oct 17, 2007 33.09 33.27 32.59 32.82 186,791 -0.01(-0.03%)
Oct 16, 2007 32.90 33.04 32.76 32.83 129,172 -0.03(-0.09%)
Oct 15, 2007 33.00 33.15 32.65 32.86 291,198 -0.16(-0.48%)
Oct 12, 2007 32.67 33.25 32.41 33.02 125,780 +0.46(+1.41%)
Oct 11, 2007 32.93 32.93 32.38 32.56 187,408 -0.07(-0.21%)
Oct 10, 2007 32.10 32.70 31.90 32.63 138,147 +0.57(+1.78%)
Oct 09, 2007 32.57 32.84 31.92 32.06 248,141 -0.38(-1.17%)
Oct 08, 2007 32.22 32.64 31.63 32.44 145,349 +0.10(+0.31%)
Oct 05, 2007 32.65 32.78 32.18 32.34 247,906 +0.10(+0.31%)
Oct 04, 2007 32.74 33.36 32.15 32.24 207,472 -0.31(-0.95%)
Oct 03, 2007 32.90 33.34 32.46 32.55 181,663 -0.40(-1.21%)
Oct 02, 2007 32.84 33.38 32.75 32.95 135,100 +0.23(+0.70%)
Oct 01, 2007 32.13 32.78 31.73 32.72 169,404 +0.64(+2.00%)
Sep 28, 2007 30.69 32.89 30.69 32.08 249,925 +1.34(+4.36%)
Sep 27, 2007 30.92 31.02 30.68 30.74 54,636 -0.02(-0.07%)
Sep 26, 2007 30.33 31.19 30.18 30.76 95,259 +0.44(+1.45%)
Sep 25, 2007 30.63 30.82 30.11 30.32 106,678 -0.50(-1.62%)
Sep 24, 2007 31.01 31.24 30.60 30.82 82,828 -0.13(-0.42%)
Sep 21, 2007 31.00 31.08 30.56 30.95 186,622 +0.20(+0.65%)
Sep 20, 2007 30.63 30.96 30.43 30.75 86,535 -0.03(-0.10%)
Sep 19, 2007 30.73 30.98 30.55 30.78 146,661 +0.13(+0.42%)
Sep 18, 2007 29.10 30.72 28.84 30.65 156,322 +1.59(+5.47%)
Sep 17, 2007 29.57 29.57 29.00 29.06 270,486 -0.63(-2.12%)
Sep 14, 2007 29.13 29.70 29.06 29.69 105,163 +0.21(+0.71%)
Sep 13, 2007 29.72 29.84 29.01 29.48 109,552 -0.14(-0.47%)
Sep 12, 2007 29.59 30.19 29.32 29.62 170,046 -0.02(-0.07%)
Sep 11, 2007 29.71 29.82 29.19 29.64 134,017 +0.11(+0.37%)
Sep 10, 2007 29.88 29.88 29.46 29.53 174,656 -0.14(-0.47%)
Sep 07, 2007 29.54 29.86 29.50 29.67 147,987 -0.38(-1.26%)
Sep 06, 2007 30.33 30.40 29.82 30.05 112,948 -0.12(-0.40%)
Sep 05, 2007 30.21 30.29 29.88 30.17 109,954 -0.17(-0.56%)
Sep 04, 2007 30.04 30.95 30.04 30.34 159,516 +0.25(+0.83%)
Aug 31, 2007 30.24 30.68 29.93 30.09 65,245 +0.22(+0.74%)
Aug 30, 2007 29.81 30.40 29.75 29.87 114,260 -0.18(-0.60%)
Aug 29, 2007 29.57 30.10 29.33 30.05 101,309 +0.71(+2.42%)
Aug 28, 2007 30.02 30.21 29.31 29.34 276,310 -0.95(-3.14%)
Aug 27, 2007 30.46 30.59 29.95 30.29 290,289 -0.21(-0.69%)
Aug 24, 2007 29.75 30.60 29.75 30.50 127,195 +0.73(+2.45%)
Aug 23, 2007 30.13 30.28 29.69 29.77 269,037 -0.28(-0.93%)
Aug 22, 2007 30.11 30.27 29.81 30.05 155,595 +0.21(+0.70%)
Aug 21, 2007 29.71 30.25 29.51 29.84 331,890 +0.04(+0.13%)
Aug 20, 2007 28.70 30.95 28.70 29.80 631,110 +1.17(+4.09%)
Aug 17, 2007 29.26 29.26 28.38 28.63 700,597 +0.19(+0.67%)
Aug 16, 2007 27.77 28.93 27.77 28.44 361,412 +0.32(+1.14%)
Aug 15, 2007 27.90 28.77 27.79 28.12 205,062 +0.19(+0.68%)
Aug 14, 2007 28.19 28.68 27.90 27.93 346,238 -0.26(-0.92%)
Aug 13, 2007 28.46 28.89 27.76 28.19 304,629 -0.26(-0.91%)
Aug 10, 2007 27.46 28.99 27.15 28.45 292,447 +0.81(+2.93%)
Aug 09, 2007 28.99 29.43 27.57 27.64 464,555 -1.63(-5.57%)
Aug 08, 2007 29.02 29.87 28.81 29.27 324,869 +0.46(+1.60%)
Aug 07, 2007 28.64 29.27 28.43 28.81 311,995 -0.02(-0.07%)
Aug 06, 2007 28.68 28.96 28.18 28.83 558,842 +0.17(+0.59%)
Aug 03, 2007 28.54 29.33 28.50 28.66 328,383 -0.65(-2.22%)
Aug 02, 2007 29.11 29.38 28.85 29.31 327,113 +0.25(+0.86%)
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.