Coherent Inc (NQ: COHR )

253.16 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 59.00 59.00 58.06 58.33 57,426 -0.40(-0.68%)
Mar 29, 2012 58.27 58.88 57.84 58.73 40,151 +0.04(+0.07%)
Mar 28, 2012 59.20 59.25 58.33 58.69 33,989 -0.35(-0.59%)
Mar 27, 2012 59.58 59.70 59.04 59.04 52,895 -0.59(-0.99%)
Mar 26, 2012 59.13 59.84 59.11 59.63 82,272 +1.20(+2.05%)
Mar 23, 2012 57.37 58.63 56.94 58.43 60,705 +1.13(+1.97%)
Mar 22, 2012 57.20 57.76 56.85 57.30 67,082 -0.62(-1.07%)
Mar 21, 2012 58.42 58.51 57.88 57.92 27,713 -0.28(-0.48%)
Mar 20, 2012 58.68 58.76 57.74 58.20 49,546 -1.07(-1.81%)
Mar 19, 2012 58.46 59.83 58.22 59.27 63,361 +0.87(+1.49%)
Mar 16, 2012 58.87 59.19 58.27 58.40 136,777 -0.31(-0.53%)
Mar 15, 2012 57.68 58.71 57.30 58.71 70,201 +1.20(+2.08%)
Mar 14, 2012 58.33 58.33 57.04 57.51 52,006 -0.92(-1.58%)
Mar 13, 2012 57.38 58.47 56.92 58.44 64,599 +1.76(+3.11%)
Mar 12, 2012 56.74 56.90 55.85 56.68 56,119 -0.06(-0.11%)
Mar 09, 2012 55.44 57.01 55.44 56.74 71,916 +1.33(+2.40%)
Mar 08, 2012 55.22 55.50 54.54 55.41 51,793 +0.69(+1.26%)
Mar 07, 2012 54.81 55.15 54.54 54.72 55,039 +0.34(+0.63%)
Mar 06, 2012 54.53 55.21 53.93 54.38 111,946 -0.78(-1.41%)
Mar 05, 2012 55.01 55.39 54.08 55.16 93,752 +0.00(+0.00%)
Mar 02, 2012 56.24 56.73 54.77 55.16 100,439 -0.87(-1.55%)
Mar 01, 2012 55.88 56.90 55.60 56.03 100,291 +0.55(+0.99%)
Feb 29, 2012 57.20 57.46 55.25 55.48 177,689 -1.71(-2.99%)
Feb 28, 2012 57.05 57.65 57.03 57.19 116,735 +0.08(+0.14%)
Feb 27, 2012 56.60 57.76 56.36 57.11 98,325 +0.00(+0.00%)
Feb 24, 2012 56.77 57.95 56.77 57.11 128,447 +0.44(+0.78%)
Feb 23, 2012 54.35 56.80 54.35 56.67 104,838 +2.10(+3.85%)
Feb 22, 2012 55.31 55.93 54.57 54.57 46,095 -0.75(-1.36%)
Feb 21, 2012 55.67 56.08 55.17 55.32 113,818 -0.27(-0.49%)
Feb 17, 2012 55.87 55.96 55.42 55.59 49,722 +0.07(+0.13%)
Feb 16, 2012 54.72 55.89 54.55 55.52 110,326 +0.75(+1.37%)
Feb 15, 2012 55.34 55.54 54.53 54.77 88,542 -0.50(-0.90%)
Feb 14, 2012 55.99 55.99 54.89 55.27 66,997 -1.00(-1.78%)
Feb 13, 2012 55.98 56.37 55.49 56.27 38,067 +0.81(+1.46%)
Feb 10, 2012 56.02 56.65 55.36 55.46 84,802 -1.13(-2.00%)
Feb 09, 2012 57.87 57.87 56.47 56.59 43,205 -1.14(-1.97%)
Feb 08, 2012 57.62 57.90 57.03 57.73 60,621 +0.24(+0.42%)
Feb 07, 2012 57.45 57.77 56.91 57.49 48,023 +0.11(+0.19%)
Feb 06, 2012 56.13 57.86 54.82 57.38 76,778 +0.13(+0.23%)
Feb 03, 2012 57.76 57.86 56.77 57.25 143,078 +0.66(+1.17%)
Feb 02, 2012 57.50 57.50 56.44 56.59 107,618 -0.57(-1.00%)
Feb 01, 2012 56.21 57.46 56.06 57.16 124,641 +1.29(+2.31%)
Jan 31, 2012 55.68 56.00 55.26 55.87 96,853 +0.39(+0.70%)
Jan 30, 2012 55.57 56.43 54.60 55.48 100,197 -0.91(-1.61%)
Jan 27, 2012 56.93 57.19 56.19 56.39 97,011 -1.25(-2.17%)
Jan 26, 2012 56.33 59.81 55.97 57.64 202,798 +0.69(+1.21%)
Jan 25, 2012 57.89 57.89 56.34 56.95 169,761 -0.73(-1.27%)
Jan 24, 2012 57.39 58.08 56.94 57.68 110,550 -0.32(-0.55%)
Jan 23, 2012 59.37 59.60 57.96 58.00 126,321 -1.59(-2.67%)
Jan 20, 2012 59.37 59.86 58.83 59.59 73,108 -0.11(-0.18%)
Jan 19, 2012 58.32 59.80 57.71 59.70 86,529 +1.70(+2.93%)
Jan 18, 2012 56.62 58.00 56.40 58.00 42,823 +1.48(+2.62%)
Jan 17, 2012 56.70 57.18 56.41 56.52 50,398 +0.20(+0.36%)
Jan 13, 2012 56.01 56.65 56.01 56.32 41,936 -0.54(-0.95%)
Jan 12, 2012 56.64 57.31 56.24 56.86 49,362 +0.25(+0.44%)
Jan 11, 2012 54.35 56.89 54.21 56.61 153,452 +2.18(+4.01%)
Jan 10, 2012 53.11 54.50 53.11 54.43 95,725 +1.96(+3.74%)
Jan 09, 2012 52.57 52.78 51.72 52.47 89,420 +0.18(+0.34%)
Jan 06, 2012 52.64 53.06 52.16 52.29 83,193 -0.50(-0.95%)
Jan 05, 2012 52.54 53.20 50.77 52.79 120,635 -0.04(-0.08%)
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.