Coherent Inc (NQ: COHR )

259.65 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 170.44 172.28 166.78 167.05 441,275 -4.12(-2.41%)
May 30, 2018 185.30 187.37 171.04 171.17 1,003,795 -14.13(-7.63%)
May 29, 2018 183.53 190.42 180.01 185.30 1,138,456 +11.22(+6.45%)
May 25, 2018 174.08 174.08 174.08 0 +0.70(+0.40%)
May 24, 2018 172.99 173.69 171.25 173.38 376,172 +0.62(+0.36%)
May 23, 2018 169.05 173.25 168.55 172.76 529,217 +2.26(+1.33%)
May 22, 2018 169.10 172.46 169.10 170.50 257,330 +1.91(+1.13%)
May 21, 2018 167.12 170.13 166.63 168.59 349,482 +2.68(+1.62%)
May 18, 2018 175.04 175.04 164.97 165.91 1,325,681 -12.20(-6.85%)
May 17, 2018 178.51 179.76 176.94 178.11 329,554 -0.91(-0.51%)
May 16, 2018 174.80 181.09 174.16 179.02 420,627 +4.62(+2.65%)
May 15, 2018 173.65 175.74 172.35 174.40 270,576 -0.50(-0.29%)
May 14, 2018 174.03 178.84 172.86 174.90 336,059 +0.58(+0.33%)
May 11, 2018 178.52 178.52 173.82 174.32 379,298 -4.19(-2.35%)
May 10, 2018 176.56 179.12 174.70 178.51 387,220 +3.06(+1.74%)
May 09, 2018 170.99 176.01 169.63 175.45 348,499 +4.92(+2.89%)
May 08, 2018 165.95 170.76 164.86 170.53 367,852 +3.99(+2.40%)
May 07, 2018 169.32 170.70 166.49 166.54 576,193 -1.54(-0.92%)
May 04, 2018 167.17 170.84 166.31 168.08 902,871 +0.77(+0.46%)
May 03, 2018 171.05 174.58 167.08 167.31 598,218 -5.57(-3.22%)
May 02, 2018 172.43 182.09 167.74 172.88 1,227,463 -3.24(-1.84%)
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.