Coherent Inc (NQ: COHR )

255.98 USD +2.26 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 215.93 217.86 213.47 215.60 241,198 +0.06(+0.03%)
Apr 27, 2017 211.99 215.85 211.80 215.54 148,266 +4.08(+1.93%)
Apr 26, 2017 211.97 213.00 208.47 211.46 186,801 -0.92(-0.43%)
Apr 25, 2017 214.61 210.82 212.38 201,590 +1.02(+0.48%)
Apr 24, 2017 208.41 211.90 206.85 211.36 265,367 +5.89(+2.87%)
Apr 21, 2017 205.65 206.09 203.07 205.47 246,227 +0.09(+0.04%)
Apr 20, 2017 201.41 206.30 201.35 205.38 289,755 +4.80(+2.39%)
Apr 19, 2017 195.54 201.49 194.70 200.58 440,090 +5.79(+2.97%)
Apr 18, 2017 195.30 195.78 193.51 194.79 158,988 -0.85(-0.43%)
Apr 17, 2017 192.76 196.02 191.51 195.64 150,328 +2.85(+1.48%)
Apr 13, 2017 194.85 195.66 191.01 192.79 335,438 -2.82(-1.44%)
Apr 12, 2017 198.57 200.25 195.02 195.61 233,858 -3.64(-1.83%)
Apr 11, 2017 198.88 199.99 195.20 199.25 200,979 +0.29(+0.15%)
Apr 10, 2017 199.80 201.50 197.65 198.96 183,562 -0.69(-0.35%)
Apr 07, 2017 198.22 201.66 195.15 199.65 159,725 +0.40(+0.20%)
Apr 06, 2017 197.20 200.66 195.03 199.25 207,082 +1.81(+0.92%)
Apr 05, 2017 201.52 202.28 195.55 197.44 362,108 -3.10(-1.55%)
Apr 04, 2017 202.50 204.99 199.87 200.54 238,041 -2.95(-1.45%)
Apr 03, 2017 207.66 208.62 202.09 203.49 295,307 -2.15(-1.05%)
Mar 31, 2017 205.35 206.88 204.10 205.64 341,399 +0.03(+0.01%)
Mar 30, 2017 204.96 207.47 204.50 205.61 287,578 +0.57(+0.28%)
Mar 29, 2017 206.13 207.84 204.21 205.04 258,734 -0.97(-0.47%)
Mar 28, 2017 205.70 207.84 203.20 206.01 335,462 +1.10(+0.54%)
Mar 27, 2017 197.45 207.01 195.25 204.91 736,986 +6.95(+3.51%)
Mar 24, 2017 196.39 201.81 196.24 197.96 364,550 +1.84(+0.94%)
Mar 23, 2017 192.74 197.38 188.00 196.12 247,140 +3.48(+1.81%)
Mar 22, 2017 190.26 192.90 184.37 192.64 288,417 +2.35(+1.23%)
Mar 21, 2017 193.77 194.04 188.15 190.29 380,143 -3.01(-1.56%)
Mar 20, 2017 193.00 193.74 191.70 193.30 353,136 +0.36(+0.19%)
Mar 17, 2017 193.42 197.08 192.80 192.94 4,228,485 -1.16(-0.60%)
Mar 16, 2017 195.33 196.66 193.30 194.10 209,457 -0.44(-0.23%)
Mar 15, 2017 189.58 195.24 188.75 194.54 371,701 +6.15(+3.26%)
Mar 14, 2017 186.38 188.51 183.02 188.39 236,009 +0.64(+0.34%)
Mar 13, 2017 186.79 190.41 186.76 187.75 324,071 +3.60(+1.95%)
Mar 10, 2017 182.26 185.08 182.26 184.15 216,087 +2.68(+1.48%)
Mar 09, 2017 181.28 183.93 179.60 181.47 219,490 -0.38(-0.21%)
Mar 08, 2017 182.97 184.43 181.63 181.85 166,599 -1.81(-0.99%)
Mar 07, 2017 182.62 186.56 182.26 183.66 233,462 +0.14(+0.08%)
Mar 06, 2017 182.39 184.43 181.52 183.52 128,395 +0.46(+0.25%)
Mar 03, 2017 185.00 185.04 181.50 183.06 277,391 -1.61(-0.87%)
Mar 02, 2017 188.51 188.51 182.46 184.67 220,694 -3.35(-1.78%)
Mar 01, 2017 184.96 190.37 184.07 188.02 325,699 +5.44(+2.98%)
Feb 28, 2017 186.10 186.32 182.34 182.58 192,775 -4.42(-2.36%)
Feb 27, 2017 186.87 187.78 184.64 187.00 193,862 -0.12(-0.06%)
Feb 24, 2017 184.51 189.80 182.00 187.12 165,631 +0.90(+0.48%)
Feb 23, 2017 190.20 190.20 181.70 186.22 310,143 -3.62(-1.91%)
Feb 22, 2017 190.42 191.89 186.50 189.84 489,207 -1.57(-0.82%)
Feb 21, 2017 194.83 195.40 189.82 191.41 273,859 -2.19(-1.13%)
Feb 17, 2017 193.60 193.60 193.60 0 +1.86(+0.97%)
Feb 16, 2017 193.32 193.98 189.01 191.74 212,912 -1.47(-0.76%)
Feb 15, 2017 192.92 194.38 189.50 193.21 522,105 -0.77(-0.40%)
Feb 14, 2017 194.25 195.29 189.10 193.98 325,516 -0.41(-0.21%)
Feb 13, 2017 198.51 200.00 193.85 194.39 396,031 -2.80(-1.42%)
Feb 10, 2017 194.65 200.53 192.50 197.19 456,726 +3.92(+2.03%)
Feb 09, 2017 191.64 196.00 189.50 193.27 431,329 +2.62(+1.37%)
Feb 08, 2017 182.00 194.36 180.07 190.65 1,407,268 +29.31(+18.17%)
Feb 07, 2017 158.00 161.84 157.57 161.34 413,323 +3.88(+2.46%)
Feb 06, 2017 157.74 158.08 156.83 157.46 166,095 -0.99(-0.62%)
Feb 03, 2017 158.71 161.40 157.89 158.45 225,379 +1.44(+0.92%)
Feb 02, 2017 158.44 159.37 155.96 157.01 175,023 -1.01(-0.64%)
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.