Coherent Inc (NQ: COHR )

253.72 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 65.96 65.11 65.11 65.11 121,200 -1.19(-1.79%)
Dec 30, 2015 66.57 66.76 65.99 66.30 85,473 -0.39(-0.58%)
Dec 29, 2015 67.03 67.54 65.93 66.69 75,915 +0.11(+0.17%)
Dec 28, 2015 66.78 67.05 65.64 66.58 76,480 -0.40(-0.60%)
Dec 24, 2015 66.90 66.98 66.98 66.98 66,500 +0.08(+0.12%)
Dec 23, 2015 67.40 67.92 66.46 66.90 78,344 -0.21(-0.31%)
Dec 22, 2015 65.73 67.46 65.32 67.11 156,125 +1.63(+2.49%)
Dec 21, 2015 64.28 65.70 63.71 65.48 101,034 +1.67(+2.62%)
Dec 18, 2015 65.36 66.01 63.44 63.81 701,310 -1.92(-2.92%)
Dec 17, 2015 66.34 66.69 65.56 65.73 102,692 -0.51(-0.77%)
Dec 16, 2015 66.48 66.57 65.33 66.24 98,973 +0.09(+0.14%)
Dec 15, 2015 65.60 66.85 65.22 66.15 112,951 +1.04(+1.60%)
Dec 14, 2015 64.93 66.59 64.42 65.11 119,023 +0.11(+0.17%)
Dec 11, 2015 64.48 65.73 64.39 65.00 143,635 -0.48(-0.73%)
Dec 10, 2015 64.78 65.99 64.46 65.48 155,730 +0.80(+1.24%)
Dec 09, 2015 66.34 66.93 64.63 64.68 166,349 -1.58(-2.38%)
Dec 08, 2015 66.01 67.01 65.79 66.26 106,827 -0.60(-0.90%)
Dec 07, 2015 67.85 68.36 66.57 66.86 158,771 -1.47(-2.15%)
Dec 04, 2015 67.66 69.39 67.53 68.33 204,483 +0.64(+0.95%)
Dec 03, 2015 68.26 68.47 67.06 67.69 95,501 -0.08(-0.12%)
Dec 02, 2015 68.00 68.68 67.58 67.77 91,540 -0.33(-0.48%)
Dec 01, 2015 68.23 68.64 67.55 68.10 110,927 +0.18(+0.27%)
Nov 30, 2015 68.00 68.50 67.67 67.92 150,486 +0.07(+0.10%)
Nov 27, 2015 67.14 68.62 66.79 67.85 49,006 +0.61(+0.91%)
Nov 25, 2015 67.47 67.24 67.24 67.24 74,900 -0.17(-0.25%)
Nov 24, 2015 65.52 67.87 65.30 67.41 143,845 +1.60(+2.43%)
Nov 23, 2015 66.72 67.38 65.14 65.81 144,330 -1.01(-1.51%)
Nov 20, 2015 66.39 67.08 64.58 66.82 248,403 +0.81(+1.23%)
Nov 19, 2015 64.22 66.18 63.90 66.01 278,134 +1.52(+2.36%)
Nov 18, 2015 63.18 64.75 63.10 64.49 114,741 +1.25(+1.98%)
Nov 17, 2015 62.75 64.09 62.66 63.24 202,306 +0.55(+0.88%)
Nov 16, 2015 61.23 62.72 61.23 62.69 97,666 +1.63(+2.67%)
Nov 13, 2015 61.09 62.01 60.73 61.06 89,304 -0.50(-0.81%)
Nov 12, 2015 61.80 62.79 61.40 61.56 101,912 -0.55(-0.89%)
Nov 11, 2015 62.98 63.53 62.09 62.11 113,083 -1.10(-1.74%)
Nov 10, 2015 62.79 63.70 62.64 63.21 115,647 -0.08(-0.13%)
Nov 09, 2015 62.97 63.71 61.94 63.29 148,109 -0.48(-0.75%)
Nov 06, 2015 61.92 64.11 60.12 63.77 161,345 +1.02(+1.63%)
Nov 05, 2015 66.00 69.67 62.51 62.75 509,771 +6.86(+12.27%)
Nov 04, 2015 56.30 56.30 55.00 55.89 110,009 -0.45(-0.80%)
Nov 03, 2015 55.50 56.75 55.32 56.34 99,195 +0.46(+0.82%)
Nov 02, 2015 54.04 56.02 54.04 55.88 108,516 +1.68(+3.10%)
Oct 30, 2015 54.68 54.94 54.14 54.20 158,325 -0.53(-0.97%)
Oct 29, 2015 54.88 55.23 54.46 54.73 107,763 -0.52(-0.94%)
Oct 28, 2015 52.72 55.26 52.72 55.25 137,734 +2.79(+5.32%)
Oct 27, 2015 52.38 53.47 52.17 52.46 122,062 -0.23(-0.44%)
Oct 26, 2015 54.24 57.45 52.37 52.69 159,686 -1.80(-3.30%)
Oct 23, 2015 54.58 55.05 54.00 54.49 109,330 +0.48(+0.89%)
Oct 22, 2015 54.02 55.29 53.56 54.01 126,956 +0.29(+0.54%)
Oct 21, 2015 55.67 55.67 53.67 53.72 138,187 -1.66(-3.00%)
Oct 20, 2015 54.91 55.69 54.57 55.38 168,782 +0.37(+0.67%)
Oct 19, 2015 55.55 55.91 54.97 55.01 115,955 -0.99(-1.77%)
Oct 16, 2015 57.62 57.62 55.54 56.00 104,708 -1.41(-2.46%)
Oct 15, 2015 56.81 57.87 56.02 57.41 97,574 +0.81(+1.43%)
Oct 14, 2015 57.02 57.46 56.37 56.60 99,763 -0.43(-0.75%)
Oct 13, 2015 57.45 58.28 56.79 57.03 85,847 -0.85(-1.47%)
Oct 12, 2015 57.98 58.69 57.33 57.88 119,719 +0.07(+0.12%)
Oct 09, 2015 58.34 59.36 57.45 57.81 64,952 -0.32(-0.55%)
Oct 08, 2015 57.46 58.29 57.15 58.13 105,938 +0.59(+1.03%)
Oct 07, 2015 56.81 58.16 56.67 57.54 124,515 +1.01(+1.79%)
Oct 06, 2015 56.70 57.06 56.22 56.53 105,997 -0.17(-0.30%)
Oct 05, 2015 55.01 56.70 54.69 56.70 149,998 +2.02(+3.69%)
Oct 02, 2015 52.65 54.82 52.15 54.68 123,429 +1.59(+2.99%)
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.