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 (%)
Nov 30, 2010 41.45 41.92 41.26 41.31 463,863 -0.72(-1.71%)
Nov 29, 2010 42.32 42.58 41.40 42.03 126,646 -0.63(-1.48%)
Nov 26, 2010 42.49 42.80 42.24 42.66 21,931 -0.11(-0.26%)
Nov 24, 2010 42.26 42.77 42.77 42.77 99,228 +0.85(+2.03%)
Nov 23, 2010 42.56 42.56 41.61 41.92 111,588 -1.07(-2.49%)
Nov 22, 2010 42.63 43.10 42.11 42.99 77,720 +0.00(+0.00%)
Nov 19, 2010 43.02 43.20 42.77 42.99 95,943 -0.21(-0.49%)
Nov 18, 2010 42.29 43.32 42.24 43.20 176,758 +1.14(+2.71%)
Nov 17, 2010 41.98 42.22 41.85 42.06 74,067 -0.10(-0.24%)
Nov 16, 2010 42.00 42.21 41.83 42.16 186,750 +0.01(+0.02%)
Nov 15, 2010 42.33 42.53 42.00 42.15 103,960 -0.24(-0.57%)
Nov 12, 2010 42.51 43.09 42.10 42.39 63,907 -0.70(-1.62%)
Nov 11, 2010 43.07 43.46 42.70 43.09 61,848 -0.49(-1.12%)
Nov 10, 2010 43.40 43.71 43.12 43.58 93,147 +0.04(+0.09%)
Nov 09, 2010 43.44 44.04 43.23 43.54 172,819 -0.91(-2.05%)
Nov 08, 2010 44.61 44.61 43.95 44.45 111,078 -0.40(-0.89%)
Nov 05, 2010 45.00 46.12 44.16 44.85 250,134 +0.39(+0.88%)
Nov 04, 2010 44.49 44.99 43.98 44.46 277,133 +0.12(+0.27%)
Nov 03, 2010 43.45 44.34 43.30 44.34 147,609 +0.93(+2.14%)
Nov 02, 2010 42.97 43.41 42.57 43.41 132,907 +0.66(+1.54%)
Nov 01, 2010 42.34 42.75 42.04 42.75 153,747 +0.79(+1.88%)
Oct 29, 2010 42.43 42.43 41.95 41.96 66,581 -0.48(-1.13%)
Oct 28, 2010 41.78 42.61 41.71 42.44 123,272 +1.09(+2.64%)
Oct 27, 2010 41.21 41.59 40.85 41.35 73,411 -0.29(-0.70%)
Oct 25, 2010 41.33 41.93 41.23 41.64 61,258 +0.44(+1.07%)
Oct 22, 2010 41.66 41.76 41.14 41.20 72,693 -0.32(-0.77%)
Oct 21, 2010 41.72 42.00 40.83 41.52 98,910 -0.02(-0.05%)
Oct 20, 2010 41.31 41.76 41.06 41.54 67,781 +0.52(+1.27%)
Oct 19, 2010 41.34 41.94 40.68 41.02 98,540 -0.73(-1.75%)
Oct 18, 2010 41.32 41.75 41.09 41.75 82,265 +0.63(+1.53%)
Oct 15, 2010 41.50 41.50 40.83 41.12 128,645 -0.26(-0.63%)
Oct 14, 2010 41.22 41.50 41.10 41.38 67,262 +0.24(+0.58%)
Oct 13, 2010 40.70 41.32 40.67 41.14 86,567 +0.48(+1.18%)
Oct 12, 2010 41.04 41.10 40.58 40.66 91,896 -0.34(-0.83%)
Oct 11, 2010 41.18 41.37 40.70 41.00 50,344 -0.09(-0.22%)
Oct 08, 2010 40.22 41.50 40.05 41.09 182,491 +0.80(+1.99%)
Oct 07, 2010 40.03 40.47 39.64 40.29 132,617 +0.63(+1.59%)
Oct 06, 2010 40.72 40.75 39.40 39.66 121,577 -1.05(-2.58%)
Oct 05, 2010 39.72 40.89 39.21 40.71 145,675 +1.44(+3.67%)
Oct 04, 2010 40.00 40.22 38.93 39.27 91,219 -0.93(-2.31%)
Oct 01, 2010 40.35 40.38 39.77 40.20 77,924 +0.19(+0.47%)
Sep 30, 2010 40.34 40.50 39.51 40.01 171,323 -0.05(-0.12%)
Sep 29, 2010 40.10 40.42 39.87 40.06 169,766 -0.13(-0.32%)
Sep 28, 2010 39.78 40.46 39.06 40.19 302,599 +0.65(+1.64%)
Sep 27, 2010 39.72 39.81 39.06 39.54 133,530 -0.09(-0.23%)
Sep 24, 2010 39.18 39.68 39.10 39.63 162,770 +1.01(+2.62%)
Sep 23, 2010 39.03 39.27 38.56 38.62 90,130 -0.62(-1.58%)
Sep 22, 2010 39.60 39.90 38.55 39.24 113,437 -0.37(-0.93%)
Sep 21, 2010 39.94 40.00 39.57 39.61 154,647 -0.26(-0.65%)
Sep 20, 2010 38.65 39.91 38.33 39.87 321,234 +1.22(+3.16%)
Sep 17, 2010 38.58 38.80 38.02 38.65 146,015 +0.04(+0.10%)
Sep 15, 2010 38.66 38.78 38.15 38.61 141,044 -0.25(-0.64%)
Sep 14, 2010 38.41 38.97 38.25 38.86 112,879 +0.49(+1.28%)
Sep 13, 2010 38.43 38.56 37.90 38.37 191,640 +0.19(+0.50%)
Sep 10, 2010 38.25 38.49 38.12 38.18 89,658 +0.03(+0.08%)
Sep 09, 2010 38.50 38.50 37.80 38.15 109,157 -0.11(-0.29%)
Sep 08, 2010 38.04 38.49 37.97 38.26 99,583 +0.18(+0.47%)
Sep 07, 2010 38.20 38.41 37.90 38.08 86,838 -0.36(-0.94%)
Sep 03, 2010 38.42 38.50 37.97 38.44 171,535 +0.39(+1.02%)
Sep 02, 2010 38.18 38.36 37.60 38.05 97,553 -0.02(-0.05%)
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.