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 (%)
Dec 31, 2009 29.96 29.73 29.73 29.73 169,700 -0.16(-0.54%)
Dec 30, 2009 29.77 29.91 29.46 29.89 98,769 -0.15(-0.50%)
Dec 29, 2009 30.17 30.17 29.46 30.04 103,634 -0.16(-0.53%)
Dec 28, 2009 29.53 30.23 28.89 30.20 179,977 +0.79(+2.69%)
Dec 24, 2009 29.29 29.63 29.26 29.41 51,367 +0.08(+0.27%)
Dec 23, 2009 28.41 29.38 28.29 29.33 137,418 +0.88(+3.09%)
Dec 22, 2009 28.15 28.50 28.01 28.45 183,207 +0.39(+1.39%)
Dec 21, 2009 27.81 28.09 27.64 28.06 198,271 +0.16(+0.57%)
Dec 18, 2009 27.57 27.91 27.37 27.90 329,866 +0.47(+1.71%)
Dec 17, 2009 26.94 27.47 26.69 27.43 163,904 +0.21(+0.77%)
Dec 16, 2009 27.25 27.27 26.69 27.22 109,474 +0.17(+0.63%)
Dec 15, 2009 26.35 27.08 26.03 27.05 101,960 +0.50(+1.88%)
Dec 14, 2009 26.33 26.55 26.08 26.55 99,445 +0.23(+0.87%)
Dec 11, 2009 26.43 26.57 26.05 26.32 56,859 +0.09(+0.34%)
Dec 10, 2009 26.59 26.86 26.12 26.23 48,606 -0.34(-1.28%)
Dec 09, 2009 26.53 26.62 26.00 26.57 65,448 +0.02(+0.08%)
Dec 08, 2009 26.51 26.96 26.25 26.55 82,263 -0.30(-1.12%)
Dec 07, 2009 26.49 26.97 26.49 26.85 53,291 +0.25(+0.94%)
Dec 04, 2009 26.37 26.74 25.90 26.60 79,502 +0.73(+2.82%)
Dec 03, 2009 26.60 26.73 25.84 25.87 62,629 -0.59(-2.23%)
Dec 02, 2009 26.12 26.51 26.03 26.46 80,418 +0.28(+1.07%)
Dec 01, 2009 25.70 26.29 25.57 26.18 124,701 +0.76(+2.99%)
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%)
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.