Coherent Inc (NQ: COHR )

250.83 USD -2.44 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 25.65 25.65 24.96 25.42 124,084 -0.46(-1.78%)
Nov 27, 2009 25.64 26.21 25.60 25.88 41,947 -0.70(-2.63%)
Nov 25, 2009 26.45 26.74 26.30 26.58 59,490 -0.04(-0.15%)
Nov 24, 2009 26.44 26.68 25.98 26.62 96,370 +0.12(+0.45%)
Nov 23, 2009 26.50 26.61 26.21 26.50 172,948 +0.34(+1.30%)
Nov 20, 2009 25.91 26.50 25.87 26.16 96,084 -0.11(-0.42%)
Nov 19, 2009 26.63 26.80 25.87 26.27 110,439 -0.70(-2.60%)
Nov 18, 2009 27.19 27.33 26.87 26.97 57,851 -0.30(-1.10%)
Nov 17, 2009 27.06 27.37 26.91 27.27 71,037 -0.04(-0.15%)
Nov 16, 2009 26.75 27.39 26.39 27.31 103,523 +0.81(+3.06%)
Nov 13, 2009 25.84 26.52 25.61 26.50 123,548 +0.62(+2.40%)
Nov 12, 2009 26.00 26.25 25.69 25.88 95,291 +0.02(+0.08%)
Nov 11, 2009 26.04 26.04 25.23 25.86 107,256 +0.11(+0.43%)
Nov 10, 2009 26.70 26.70 25.60 25.75 111,829 -1.24(-4.59%)
Nov 09, 2009 27.03 27.03 26.40 26.99 143,477 +0.04(+0.15%)
Nov 06, 2009 27.01 28.80 26.82 26.95 263,322 +0.78(+2.98%)
Nov 05, 2009 24.75 26.18 24.75 26.17 137,587 +1.33(+5.35%)
Nov 04, 2009 25.34 25.34 24.83 24.84 94,672 -0.37(-1.47%)
Nov 03, 2009 24.82 25.22 24.56 25.21 118,229 +0.16(+0.64%)
Nov 02, 2009 25.35 25.46 24.44 25.05 134,682 -0.08(-0.32%)
Oct 30, 2009 26.15 26.39 25.10 25.13 123,086 -1.28(-4.85%)
Oct 29, 2009 26.12 26.41 25.88 26.41 102,535 +0.70(+2.72%)
Oct 28, 2009 26.29 26.58 25.67 25.71 120,354 -0.70(-2.65%)
Oct 27, 2009 26.02 26.61 25.92 26.41 113,006 +0.34(+1.30%)
Oct 26, 2009 25.62 26.35 25.45 26.07 127,779 +0.34(+1.32%)
Oct 23, 2009 25.72 26.15 25.22 25.73 92,365 +0.02(+0.08%)
Oct 22, 2009 25.80 25.92 25.43 25.71 105,190 -0.17(-0.66%)
Oct 21, 2009 26.34 26.99 25.79 25.88 71,051 -0.61(-2.30%)
Oct 20, 2009 26.61 26.97 26.42 26.49 50,822 -0.44(-1.63%)
Oct 19, 2009 26.36 27.00 26.24 26.93 85,396 +0.73(+2.79%)
Oct 16, 2009 26.11 26.42 26.00 26.20 86,526 +0.09(+0.34%)
Oct 15, 2009 25.73 26.13 25.23 26.11 69,909 +0.13(+0.50%)
Oct 14, 2009 25.04 26.08 24.77 25.98 108,953 +1.10(+4.42%)
Oct 13, 2009 25.08 25.15 24.61 24.88 54,632 -0.32(-1.27%)
Oct 12, 2009 25.44 25.65 24.95 25.20 86,472 +0.13(+0.52%)
Oct 09, 2009 24.06 25.07 24.06 25.07 144,294 +1.01(+4.20%)
Oct 08, 2009 23.98 24.50 23.87 24.06 57,454 +0.24(+1.01%)
Oct 07, 2009 23.62 23.86 23.53 23.82 42,261 +0.04(+0.17%)
Oct 06, 2009 23.39 23.98 23.26 23.78 45,350 +0.45(+1.93%)
Oct 05, 2009 23.14 23.38 22.97 23.33 91,070 +0.36(+1.57%)
Oct 02, 2009 23.00 23.24 22.97 22.97 99,645 -0.03(-0.13%)
Oct 01, 2009 23.31 23.49 22.95 23.00 127,280 -0.32(-1.37%)
Sep 30, 2009 23.06 23.55 22.82 23.32 224,623 +0.20(+0.87%)
Sep 29, 2009 23.63 23.63 23.09 23.12 119,546 -0.42(-1.78%)
Sep 28, 2009 23.30 23.73 23.20 23.54 111,186 +0.28(+1.20%)
Sep 25, 2009 23.37 23.49 23.05 23.26 82,236 -0.10(-0.43%)
Sep 24, 2009 24.01 24.29 23.20 23.36 105,165 -0.65(-2.71%)
Sep 23, 2009 24.47 24.84 23.93 24.01 167,200 -0.50(-2.04%)
Sep 22, 2009 25.00 25.27 24.42 24.51 139,375 -0.41(-1.65%)
Sep 21, 2009 25.18 25.53 24.82 24.92 64,088 -0.56(-2.20%)
Sep 18, 2009 25.54 25.71 25.16 25.48 262,960 -0.03(-0.12%)
Sep 17, 2009 25.41 25.54 25.22 25.51 79,865 +0.12(+0.47%)
Sep 16, 2009 24.86 25.39 24.66 25.39 116,480 +0.53(+2.13%)
Sep 15, 2009 23.69 24.92 23.68 24.86 166,037 +1.17(+4.94%)
Sep 14, 2009 23.03 23.72 22.96 23.69 84,774 +0.61(+2.64%)
Sep 11, 2009 22.94 23.28 22.88 23.08 89,130 +0.04(+0.17%)
Sep 10, 2009 23.08 23.23 22.66 23.04 87,363 -0.04(-0.17%)
Sep 09, 2009 22.96 23.48 22.95 23.08 138,027 +0.04(+0.17%)
Sep 08, 2009 22.90 23.29 22.75 23.04 75,678 +0.16(+0.70%)
Sep 04, 2009 22.66 22.88 22.60 22.88 176,208 +0.12(+0.53%)
Sep 03, 2009 22.58 22.78 22.43 22.76 208,312 +0.35(+1.56%)
Sep 02, 2009 22.02 22.41 21.91 22.41 87,331 +0.40(+1.82%)
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.