Coherent Inc (NQ: COHR )

259.79 USD +3.23 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 37.98 38.85 37.55 37.63 1,095,509 +2.48(+7.06%)
Apr 29, 2010 36.45 36.45 35.13 35.15 165,029 -1.17(-3.22%)
Apr 28, 2010 35.63 36.43 35.56 36.32 295,564 +0.57(+1.59%)
Apr 27, 2010 34.48 35.87 34.48 35.75 266,365 +1.04(+3.00%)
Apr 26, 2010 34.90 34.98 34.46 34.71 134,417 -0.33(-0.94%)
Apr 23, 2010 34.34 35.04 34.15 35.04 139,859 +0.51(+1.48%)
Apr 22, 2010 32.90 34.57 32.90 34.53 112,688 +1.26(+3.79%)
Apr 21, 2010 32.86 33.41 32.83 33.27 94,234 +0.54(+1.65%)
Apr 20, 2010 32.75 32.89 32.54 32.73 59,106 +0.14(+0.43%)
Apr 19, 2010 32.78 32.85 32.06 32.59 72,186 -0.22(-0.67%)
Apr 16, 2010 32.71 33.38 32.13 32.81 120,552 +0.16(+0.49%)
Apr 15, 2010 32.61 32.78 32.52 32.65 80,932 -0.24(-0.73%)
Apr 14, 2010 32.33 32.98 32.23 32.89 157,849 +0.70(+2.17%)
Apr 13, 2010 32.52 32.59 32.13 32.19 46,950 -0.28(-0.86%)
Apr 12, 2010 32.03 32.49 31.81 32.47 61,760 +0.55(+1.72%)
Apr 09, 2010 32.18 32.18 31.54 31.92 54,628 -0.18(-0.56%)
Apr 08, 2010 31.95 32.25 31.69 32.10 54,862 -0.04(-0.12%)
Apr 07, 2010 32.27 32.55 32.02 32.14 61,668 -0.34(-1.05%)
Apr 06, 2010 32.24 32.59 32.20 32.48 36,418 +0.06(+0.19%)
Apr 05, 2010 32.15 32.42 31.75 32.42 54,033 +0.42(+1.31%)
Apr 01, 2010 32.21 32.00 32.00 32.00 71,200 +0.04(+0.13%)
Mar 31, 2010 32.22 32.70 31.94 31.96 72,160 -0.48(-1.48%)
Mar 30, 2010 32.44 32.91 32.28 32.44 63,875 +0.13(+0.40%)
Mar 29, 2010 32.23 32.61 32.12 32.31 66,988 +0.25(+0.78%)
Mar 26, 2010 32.26 32.62 32.00 32.06 60,147 -0.19(-0.59%)
Mar 25, 2010 32.35 32.80 32.05 32.25 74,960 +0.15(+0.47%)
Mar 24, 2010 32.73 32.76 32.05 32.10 67,265 -0.85(-2.58%)
Mar 23, 2010 32.48 33.01 32.42 32.95 79,856 +0.58(+1.79%)
Mar 22, 2010 31.92 32.53 31.82 32.37 41,813 +0.32(+1.00%)
Mar 19, 2010 33.10 33.22 31.96 32.05 146,934 -0.87(-2.64%)
Mar 18, 2010 32.67 33.07 32.44 32.92 66,835 +0.29(+0.89%)
Mar 17, 2010 32.93 33.03 32.57 32.63 111,193 -0.30(-0.91%)
Mar 16, 2010 32.74 33.02 32.60 32.93 138,680 +0.26(+0.80%)
Mar 15, 2010 32.51 32.69 32.17 32.67 72,380 +0.52(+1.62%)
Mar 12, 2010 32.66 32.70 32.07 32.15 81,110 -0.34(-1.05%)
Mar 11, 2010 32.79 33.01 31.89 32.49 185,600 -0.53(-1.61%)
Mar 10, 2010 32.90 33.20 32.61 33.02 112,619 +0.22(+0.67%)
Mar 09, 2010 32.65 32.80 32.50 32.80 120,592 +0.15(+0.46%)
Mar 08, 2010 32.06 32.85 32.06 32.65 159,886 +0.37(+1.15%)
Mar 05, 2010 31.85 32.57 31.85 32.28 99,241 +0.48(+1.51%)
Mar 04, 2010 32.87 32.87 31.61 31.80 274,423 -1.14(-3.46%)
Mar 03, 2010 32.27 33.00 32.27 32.94 210,233 +0.55(+1.70%)
Mar 02, 2010 32.04 32.49 31.92 32.39 266,384 +0.23(+0.72%)
Mar 01, 2010 31.90 32.16 31.80 32.16 286,707 +0.37(+1.16%)
Feb 26, 2010 32.00 32.06 31.59 31.79 188,540 -0.24(-0.75%)
Feb 25, 2010 31.35 32.03 31.22 32.03 209,775 +0.23(+0.72%)
Feb 24, 2010 31.61 32.00 31.38 31.80 156,272 +0.18(+0.57%)
Feb 23, 2010 31.80 31.95 31.38 31.62 159,376 -0.37(-1.16%)
Feb 22, 2010 31.40 31.99 31.19 31.99 182,387 +0.51(+1.62%)
Feb 19, 2010 31.43 31.63 31.04 31.48 117,579 +0.05(+0.16%)
Feb 18, 2010 31.40 31.50 30.95 31.43 128,890 +0.05(+0.16%)
Feb 17, 2010 30.64 31.38 30.64 31.38 350,471 +0.74(+2.42%)
Feb 16, 2010 30.39 30.64 30.05 30.64 266,805 +0.38(+1.26%)
Feb 12, 2010 30.00 30.26 30.26 30.26 301,700 -0.01(-0.03%)
Feb 11, 2010 29.36 30.39 29.09 30.27 138,565 +0.74(+2.51%)
Feb 10, 2010 29.21 29.56 28.69 29.53 216,572 -0.08(-0.27%)
Feb 09, 2010 29.74 29.83 29.30 29.61 151,436 +0.22(+0.75%)
Feb 08, 2010 29.90 29.90 28.89 29.39 306,943 -0.38(-1.28%)
Feb 05, 2010 30.02 30.41 29.52 29.77 364,852 -0.28(-0.93%)
Feb 04, 2010 30.26 30.96 30.05 30.05 340,693 -0.63(-2.05%)
Feb 03, 2010 30.20 30.71 29.57 30.68 429,326 +0.46(+1.52%)
Feb 02, 2010 29.93 30.78 29.51 30.22 481,266 +0.50(+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.