Coherent Inc (NQ: COHR )

250.83 USD -2.44 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 61.91 62.61 61.22 61.37 126,274 -0.59(-0.95%)
Sep 29, 2014 62.16 62.67 61.71 61.96 74,836 -0.98(-1.56%)
Sep 26, 2014 62.81 63.18 62.23 62.94 60,471 +0.27(+0.43%)
Sep 25, 2014 64.16 64.16 62.61 62.67 107,544 -1.49(-2.32%)
Sep 24, 2014 64.02 64.50 63.42 64.16 60,792 +0.32(+0.50%)
Sep 23, 2014 64.04 64.24 63.60 63.84 99,401 -0.50(-0.78%)
Sep 22, 2014 65.39 65.60 64.10 64.34 61,208 -1.59(-2.41%)
Sep 19, 2014 67.39 67.48 65.64 65.93 253,059 -1.31(-1.95%)
Sep 18, 2014 66.70 67.36 66.70 67.24 57,770 +0.66(+0.99%)
Sep 17, 2014 66.50 67.17 66.40 66.58 144,139 +0.07(+0.11%)
Sep 16, 2014 66.50 66.85 66.20 66.51 138,132 +0.01(+0.02%)
Sep 15, 2014 66.50 66.76 66.01 66.50 133,246 +0.00(+0.00%)
Sep 12, 2014 65.73 66.58 65.31 66.50 136,862 +0.61(+0.93%)
Sep 11, 2014 64.72 66.28 64.35 65.89 64,450 +0.61(+0.93%)
Sep 10, 2014 64.66 65.53 64.16 65.28 77,636 +0.57(+0.88%)
Sep 09, 2014 64.80 65.78 64.16 64.71 139,474 -0.35(-0.54%)
Sep 08, 2014 64.55 65.36 64.07 65.06 94,416 +0.52(+0.81%)
Sep 05, 2014 64.27 64.60 64.05 64.54 76,125 -0.02(-0.03%)
Sep 04, 2014 64.55 65.62 64.34 64.56 46,962 +0.11(+0.17%)
Sep 03, 2014 65.02 65.33 64.20 64.45 87,969 -0.31(-0.48%)
Sep 02, 2014 64.92 65.37 64.37 64.76 53,124 +0.29(+0.45%)
Aug 29, 2014 64.30 64.47 64.47 64.47 52,700 +0.19(+0.30%)
Aug 28, 2014 64.16 64.95 63.89 64.28 78,776 -0.25(-0.39%)
Aug 27, 2014 65.20 65.66 64.33 64.53 76,274 -0.67(-1.03%)
Aug 26, 2014 64.14 65.40 64.14 65.20 257,092 +1.15(+1.80%)
Aug 25, 2014 64.63 64.63 63.76 64.05 140,958 -0.08(-0.12%)
Aug 22, 2014 63.34 64.59 63.34 64.13 104,330 +0.54(+0.85%)
Aug 21, 2014 62.02 63.66 61.55 63.59 113,361 +1.50(+2.42%)
Aug 20, 2014 61.71 62.17 61.03 62.09 111,601 +0.17(+0.27%)
Aug 19, 2014 61.56 62.21 61.56 61.92 68,189 +0.20(+0.32%)
Aug 18, 2014 61.19 61.88 60.90 61.72 67,661 +1.12(+1.85%)
Aug 15, 2014 61.68 62.22 59.70 60.60 96,300 -0.50(-0.82%)
Aug 14, 2014 60.83 61.27 60.67 61.10 76,860 +0.19(+0.31%)
Aug 13, 2014 60.52 61.08 60.25 60.91 55,350 +0.65(+1.08%)
Aug 12, 2014 60.54 61.28 59.89 60.26 70,463 -0.63(-1.03%)
Aug 11, 2014 61.21 61.64 60.80 60.89 179,571 -0.31(-0.51%)
Aug 08, 2014 60.67 61.53 60.59 61.20 105,137 +0.61(+1.01%)
Aug 07, 2014 60.41 61.09 60.04 60.59 125,314 +0.16(+0.26%)
Aug 06, 2014 59.33 61.11 59.33 60.43 68,998 +0.63(+1.05%)
Aug 05, 2014 58.98 61.26 58.76 59.80 113,344 +0.51(+0.86%)
Aug 04, 2014 58.70 59.48 57.80 59.29 178,353 +0.83(+1.42%)
Aug 01, 2014 59.02 59.47 57.82 58.46 105,839 -0.45(-0.76%)
Jul 31, 2014 58.22 60.30 58.22 58.91 183,001 -1.07(-1.78%)
Jul 30, 2014 60.52 60.55 59.82 59.98 87,153 +0.15(+0.25%)
Jul 29, 2014 59.90 60.53 59.57 59.83 113,800 +0.31(+0.52%)
Jul 28, 2014 59.14 59.75 58.15 59.52 97,470 +0.29(+0.49%)
Jul 25, 2014 59.32 59.81 58.89 59.23 74,626 -0.75(-1.25%)
Jul 24, 2014 60.57 61.01 59.75 59.98 68,636 -0.59(-0.97%)
Jul 23, 2014 61.28 61.28 60.21 60.57 91,583 -0.63(-1.03%)
Jul 22, 2014 61.32 61.87 60.76 61.20 99,407 +0.46(+0.76%)
Jul 21, 2014 60.88 61.19 60.37 60.74 83,279 -0.51(-0.83%)
Jul 18, 2014 60.14 61.54 59.88 61.25 138,039 +1.00(+1.66%)
Jul 17, 2014 61.25 61.44 60.00 60.25 104,828 -1.49(-2.41%)
Jul 16, 2014 63.33 63.33 61.62 61.74 149,715 -1.28(-2.03%)
Jul 15, 2014 64.60 64.60 62.72 63.02 99,766 -1.70(-2.63%)
Jul 14, 2014 64.75 64.97 64.08 64.72 83,698 +0.64(+1.00%)
Jul 11, 2014 63.90 64.32 63.41 64.08 56,549 +0.08(+0.13%)
Jul 10, 2014 64.03 64.85 63.48 64.00 102,453 -1.56(-2.37%)
Jul 09, 2014 65.41 65.87 64.62 65.56 91,816 +0.25(+0.38%)
Jul 08, 2014 66.04 66.04 64.55 65.31 101,795 -0.81(-1.23%)
Jul 07, 2014 67.20 67.20 65.90 66.12 88,034 -1.46(-2.16%)
Jul 03, 2014 67.22 67.58 67.58 67.58 36,500 +0.49(+0.73%)
Jul 02, 2014 67.28 68.15 66.26 67.09 104,070 -0.35(-0.52%)
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.