Coherent Inc (NQ: COHR )

255.07 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 266.99 270.56 257.55 259.52 445,812 -4.90(-1.85%)
Jan 30, 2018 260.43 269.42 256.85 264.42 346,061 -2.19(-0.82%)
Jan 29, 2018 266.22 271.50 264.04 266.61 483,630 -2.30(-0.86%)
Jan 26, 2018 273.35 273.35 264.09 268.91 770,510 -3.98(-1.46%)
Jan 25, 2018 286.41 288.92 267.65 272.89 810,114 -11.27(-3.97%)
Jan 24, 2018 284.00 286.37 275.25 284.16 693,989 +1.57(+0.56%)
Jan 23, 2018 299.73 300.11 281.45 282.59 1,013,236 -16.24(-5.43%)
Jan 22, 2018 318.40 318.44 297.07 298.83 581,288 -19.52(-6.13%)
Jan 19, 2018 323.22 325.04 316.04 318.35 245,337 -1.66(-0.52%)
Jan 18, 2018 321.04 325.97 319.35 320.01 519,648 -1.90(-0.59%)
Jan 17, 2018 307.99 329.00 307.99 321.91 1,062,863 +15.64(+5.11%)
Jan 16, 2018 304.44 309.67 302.82 306.27 410,914 +4.70(+1.56%)
Jan 12, 2018 301.57 301.57 301.57 0 +4.41(+1.48%)
Jan 11, 2018 294.02 298.62 291.85 297.16 205,196 +4.07(+1.39%)
Jan 10, 2018 291.25 293.09 333,354 -7.70(-2.56%)
Jan 09, 2018 301.75 307.91 300.00 300.79 496,230 +0.81(+0.27%)
Jan 08, 2018 296.00 302.75 293.58 299.98 558,934 +4.23(+1.43%)
Jan 05, 2018 291.72 296.07 290.01 295.75 408,162 +7.02(+2.43%)
Jan 04, 2018 300.00 302.11 286.22 288.73 357,985 -7.92(-2.67%)
Jan 03, 2018 292.57 297.46 287.57 296.65 323,407 +5.36(+1.84%)
Jan 02, 2018 283.56 291.74 283.15 291.29 233,985 +9.07(+3.21%)
Dec 29, 2017 282.22 282.22 282.22 0 -3.98(-1.39%)
Dec 28, 2017 286.52 286.89 284.20 286.20 133,189 +0.43(+0.15%)
Dec 27, 2017 283.41 287.82 281.46 285.77 231,215 +1.57(+0.55%)
Dec 26, 2017 293.00 294.00 283.57 284.20 299,451 -11.01(-3.73%)
Dec 22, 2017 295.22 295.33 291.59 295.21 105,145 +1.17(+0.40%)
Dec 21, 2017 297.50 298.15 292.02 294.04 178,472 -2.02(-0.68%)
Dec 20, 2017 299.27 299.27 293.03 296.06 186,412 -0.53(-0.18%)
Dec 19, 2017 299.78 299.78 292.55 296.59 320,793 -2.19(-0.73%)
Dec 18, 2017 290.91 299.24 289.20 298.78 272,680 +10.75(+3.73%)
Dec 15, 2017 287.56 290.34 283.95 288.03 450,346 +2.43(+0.85%)
Dec 14, 2017 290.85 292.94 284.69 285.60 206,628 -5.20(-1.79%)
Dec 13, 2017 287.70 293.82 286.73 290.80 285,089 +4.00(+1.39%)
Dec 12, 2017 289.39 294.38 286.29 286.80 309,864 -4.01(-1.38%)
Dec 11, 2017 292.97 297.06 290.31 290.81 251,915 -2.14(-0.73%)
Dec 08, 2017 292.23 295.09 289.88 292.95 497,620 +3.92(+1.36%)
Dec 07, 2017 286.06 291.18 286.00 289.03 487,965 +4.83(+1.70%)
Dec 06, 2017 280.74 285.00 277.05 284.20 644,583 +2.20(+0.78%)
Dec 05, 2017 273.78 286.27 271.00 282.00 495,247 +7.85(+2.86%)
Dec 04, 2017 292.86 293.31 270.89 274.15 513,685 -15.42(-5.33%)
Dec 01, 2017 289.99 289.99 281.00 289.57 500,776 -2.39(-0.82%)
Nov 30, 2017 294.04 295.61 281.25 291.96 435,151 -0.08(-0.03%)
Nov 29, 2017 312.81 314.93 285.09 292.04 644,211 -20.97(-6.70%)
Nov 28, 2017 312.46 315.37 310.13 313.01 248,503 +1.81(+0.58%)
Nov 27, 2017 319.01 319.31 310.32 311.20 273,713 -7.22(-2.27%)
Nov 24, 2017 316.00 319.06 315.25 318.42 92,697 +3.59(+1.14%)
Nov 22, 2017 320.00 320.73 311.65 314.83 298,174 -4.61(-1.44%)
Nov 21, 2017 312.71 319.54 312.71 319.44 262,808 +9.00(+2.90%)
Nov 20, 2017 309.00 315.18 307.87 310.44 399,479 +3.12(+1.02%)
Nov 17, 2017 305.01 309.51 302.65 307.32 314,172 +2.99(+0.98%)
Nov 16, 2017 303.39 307.00 303.33 304.33 338,353 +1.59(+0.53%)
Nov 15, 2017 296.83 303.88 295.81 302.74 351,433 +2.67(+0.89%)
Nov 14, 2017 298.49 304.99 297.05 300.07 447,375 -1.25(-0.41%)
Nov 13, 2017 308.97 314.76 300.24 301.32 671,854 -7.65(-2.48%)
Nov 10, 2017 292.79 310.10 292.79 308.97 902,144 +12.17(+4.10%)
Nov 09, 2017 295.36 297.46 290.16 296.80 775,523 -0.44(-0.15%)
Nov 08, 2017 297.00 309.30 287.00 297.24 1,697,719 +31.77(+11.97%)
Nov 07, 2017 266.70 269.64 259.40 265.47 596,817 -0.67(-0.25%)
Nov 06, 2017 258.21 267.00 257.60 266.14 425,997 +6.27(+2.41%)
Nov 03, 2017 256.15 260.24 254.62 259.87 384,027 +5.40(+2.12%)
Nov 02, 2017 255.80 257.30 253.87 254.47 265,648 -2.30(-0.90%)
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.