Coherent Inc (NQ: COHR )

251.87 USD -1.14 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 20.60 21.02 20.42 20.68 142,535 +0.08(+0.39%)
Jun 29, 2009 20.11 20.98 19.65 20.60 197,552 -0.41(-1.95%)
Jun 26, 2009 21.16 21.21 20.98 21.01 269,864 -0.21(-0.99%)
Jun 25, 2009 21.22 21.31 20.79 21.22 85,288 +0.22(+1.05%)
Jun 24, 2009 20.93 21.29 20.75 21.00 121,153 +0.28(+1.35%)
Jun 23, 2009 20.85 21.02 20.64 20.72 119,743 -0.01(-0.05%)
Jun 22, 2009 20.69 20.91 20.60 20.73 125,775 -0.17(-0.81%)
Jun 19, 2009 21.06 21.06 19.85 20.90 223,634 +0.13(+0.63%)
Jun 18, 2009 20.70 21.13 20.46 20.77 54,528 -0.05(-0.24%)
Jun 17, 2009 20.69 21.22 20.53 20.82 125,670 +0.19(+0.92%)
Jun 16, 2009 20.98 21.00 20.53 20.63 250,248 -0.21(-1.01%)
Jun 15, 2009 20.72 20.95 20.39 20.84 133,324 -0.06(-0.29%)
Jun 12, 2009 20.34 21.06 20.33 20.90 151,179 +0.34(+1.65%)
Jun 11, 2009 20.28 20.62 20.28 20.56 157,936 +0.27(+1.33%)
Jun 10, 2009 20.20 20.31 19.83 20.29 131,668 +0.20(+1.00%)
Jun 09, 2009 20.26 20.44 20.06 20.09 51,703 +0.00(+0.00%)
Jun 08, 2009 20.09 20.41 19.97 20.09 82,659 -0.14(-0.69%)
Jun 05, 2009 20.14 20.48 20.05 20.23 77,139 +0.03(+0.15%)
Jun 04, 2009 19.99 20.20 19.85 20.20 147,377 +0.26(+1.30%)
Jun 03, 2009 19.76 20.20 19.76 19.94 102,385 +0.04(+0.20%)
Jun 02, 2009 19.72 20.29 19.56 19.90 96,791 -0.06(-0.30%)
Jun 01, 2009 19.40 20.06 19.00 19.96 105,527 +0.44(+2.25%)
May 29, 2009 19.16 19.53 18.93 19.52 127,685 +0.41(+2.15%)
May 28, 2009 19.10 19.56 18.75 19.11 147,908 -0.04(-0.21%)
May 27, 2009 19.52 19.83 19.10 19.15 168,692 -0.55(-2.79%)
May 26, 2009 18.93 19.75 18.75 19.70 85,537 +0.55(+2.87%)
May 22, 2009 19.28 19.56 19.00 19.15 105,673 -0.07(-0.36%)
May 21, 2009 18.92 19.41 18.68 19.22 313,071 +0.12(+0.63%)
May 20, 2009 18.71 19.32 18.35 19.10 237,283 +0.44(+2.36%)
May 19, 2009 18.49 18.91 18.29 18.66 106,211 +0.01(+0.05%)
May 18, 2009 18.10 18.74 18.08 18.65 185,176 +0.69(+3.84%)
May 15, 2009 18.03 18.03 17.32 17.96 165,221 -0.17(-0.94%)
May 14, 2009 17.65 18.37 17.31 18.13 190,271 +0.51(+2.89%)
May 13, 2009 17.97 18.33 17.36 17.62 283,091 -0.61(-3.35%)
May 12, 2009 18.47 18.58 17.86 18.23 149,529 -0.29(-1.57%)
May 11, 2009 17.98 18.59 17.82 18.52 145,759 +0.42(+2.32%)
May 08, 2009 17.73 18.20 16.67 18.10 413,838 -0.72(-3.83%)
May 07, 2009 19.40 19.49 18.51 18.82 162,783 -0.41(-2.13%)
May 06, 2009 19.38 19.38 18.79 19.23 165,963 -0.05(-0.26%)
May 05, 2009 19.44 19.62 18.89 19.28 244,168 -0.22(-1.13%)
May 04, 2009 19.18 19.50 18.85 19.50 220,019 +0.41(+2.15%)
May 01, 2009 19.01 19.38 18.84 19.09 167,931 +0.09(+0.47%)
Apr 30, 2009 19.60 19.68 18.94 19.00 173,529 -0.50(-2.56%)
Apr 29, 2009 19.06 19.60 18.80 19.50 133,125 +0.54(+2.85%)
Apr 28, 2009 18.76 19.23 18.65 18.96 93,544 +0.05(+0.26%)
Apr 27, 2009 18.59 19.08 18.40 18.91 130,404 +0.17(+0.91%)
Apr 24, 2009 18.76 19.09 18.28 18.74 128,614 +0.23(+1.24%)
Apr 23, 2009 18.42 18.80 18.22 18.51 143,717 +0.16(+0.87%)
Apr 22, 2009 18.30 18.89 18.24 18.35 161,655 -0.28(-1.50%)
Apr 21, 2009 17.71 18.65 17.71 18.63 174,243 +0.81(+4.55%)
Apr 20, 2009 18.21 18.51 17.71 17.82 120,408 -0.78(-4.19%)
Apr 17, 2009 18.47 18.72 18.13 18.60 140,599 +0.19(+1.03%)
Apr 16, 2009 18.00 18.55 17.98 18.41 134,079 +0.41(+2.28%)
Apr 15, 2009 17.18 18.16 17.18 18.00 139,068 +0.65(+3.75%)
Apr 14, 2009 17.53 17.96 17.21 17.35 113,309 -0.46(-2.58%)
Apr 13, 2009 17.98 18.21 17.39 17.81 129,271 -0.38(-2.09%)
Apr 09, 2009 17.68 18.60 17.30 18.19 150,626 +0.91(+5.27%)
Apr 08, 2009 17.03 17.29 16.84 17.28 65,049 +0.45(+2.67%)
Apr 07, 2009 17.60 17.68 16.82 16.83 296,249 -1.04(-5.82%)
Apr 06, 2009 18.21 18.30 17.60 17.87 74,507 -0.63(-3.41%)
Apr 03, 2009 18.39 18.60 18.14 18.50 120,337 +0.01(+0.05%)
Apr 02, 2009 18.33 18.75 18.05 18.49 189,625 +0.53(+2.95%)
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.