Coherent Inc (NQ: COHR )

259.79 USD +3.23 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 190.60 190.60 190.60 0 +1.62(+0.86%)
Aug 30, 2018 189.14 191.81 186.36 188.98 380,600 -0.99(-0.52%)
Aug 29, 2018 186.99 190.83 185.57 189.97 300,023 +2.23(+1.19%)
Aug 28, 2018 184.15 188.84 183.46 187.74 229,380 +4.19(+2.28%)
Aug 27, 2018 183.95 187.09 182.94 183.55 317,329 +0.15(+0.08%)
Aug 24, 2018 182.75 184.51 181.58 183.40 215,000 -0.44(-0.24%)
Aug 23, 2018 181.34 185.97 181.34 183.84 256,861 +2.49(+1.37%)
Aug 22, 2018 179.54 182.07 177.30 181.35 214,906 +1.65(+0.92%)
Aug 21, 2018 178.59 182.14 178.59 179.70 373,087 +0.56(+0.31%)
Aug 20, 2018 181.73 182.17 178.71 179.14 388,725 -2.04(-1.13%)
Aug 17, 2018 179.59 182.82 175.33 181.18 364,800 +0.16(+0.09%)
Aug 16, 2018 181.58 182.58 179.50 181.02 234,185 +0.57(+0.32%)
Aug 15, 2018 179.95 180.85 177.30 180.45 314,687 -1.32(-0.73%)
Aug 14, 2018 180.15 184.62 179.07 181.77 422,678 +2.46(+1.37%)
Aug 13, 2018 180.20 181.92 177.05 179.31 236,460 -0.89(-0.49%)
Aug 10, 2018 174.75 183.94 174.75 180.20 439,100 +4.86(+2.77%)
Aug 09, 2018 177.00 180.94 174.29 175.34 435,144 -1.74(-0.98%)
Aug 08, 2018 187.83 188.29 176.96 177.08 479,656 -10.78(-5.74%)
Aug 07, 2018 187.70 188.74 182.21 187.86 308,094 +0.63(+0.34%)
Aug 06, 2018 182.37 187.89 181.89 187.23 409,432 +5.13(+2.82%)
Aug 03, 2018 184.15 184.59 178.40 182.10 421,100 -1.48(-0.81%)
Aug 02, 2018 177.03 184.93 175.06 183.58 738,900 +4.33(+2.42%)
Aug 01, 2018 164.01 183.45 164.01 179.25 1,786,427 +21.19(+13.41%)
Jul 31, 2018 159.03 164.70 155.53 158.06 1,020,014 -4.64(-2.85%)
Jul 30, 2018 171.69 171.69 161.15 162.70 550,201 -8.20(-4.80%)
Jul 27, 2018 176.29 176.29 169.18 170.90 424,500 -5.52(-3.13%)
Jul 26, 2018 172.87 177.70 171.38 176.42 305,026 +3.00(+1.73%)
Jul 25, 2018 170.30 173.55 167.87 173.42 350,506 +3.11(+1.83%)
Jul 24, 2018 172.36 173.89 169.61 170.31 509,970 -1.14(-0.66%)
Jul 23, 2018 169.09 171.73 166.41 171.45 450,240 +2.35(+1.39%)
Jul 20, 2018 171.55 171.55 166.07 169.10 377,516 -2.22(-1.30%)
Jul 19, 2018 171.66 173.30 166.93 171.32 630,963 -0.76(-0.44%)
Jul 18, 2018 165.27 172.22 164.98 172.08 554,916 +6.98(+4.23%)
Jul 17, 2018 159.96 165.41 159.13 165.10 259,142 +4.92(+3.07%)
Jul 16, 2018 163.05 164.17 159.66 160.18 302,630 -3.06(-1.87%)
Jul 13, 2018 165.40 166.71 161.88 163.24 407,185 -2.41(-1.45%)
Jul 12, 2018 159.90 166.42 159.28 165.65 384,512 +6.47(+4.06%)
Jul 11, 2018 163.51 165.23 158.76 159.18 345,765 -6.59(-3.98%)
Jul 10, 2018 162.70 168.14 160.77 165.77 615,887 +4.25(+2.63%)
Jul 09, 2018 159.01 162.86 158.01 161.52 297,032 +3.69(+2.34%)
Jul 06, 2018 156.57 158.14 154.21 157.83 230,707 +1.78(+1.14%)
Jul 05, 2018 152.93 157.29 152.72 156.05 491,644 +3.61(+2.37%)
Jul 03, 2018 152.44 152.44 152.44 0 +0.14(+0.09%)
Jul 02, 2018 155.62 158.44 149.01 152.30 455,858 -4.12(-2.63%)
Jun 29, 2018 150.87 157.86 150.76 156.42 546,641 +6.29(+4.19%)
Jun 28, 2018 149.48 150.60 145.66 150.13 426,658 +0.52(+0.35%)
Jun 27, 2018 153.23 154.85 149.54 149.61 400,527 -3.20(-2.09%)
Jun 26, 2018 151.17 155.13 150.51 152.81 359,904 +1.74(+1.15%)
Jun 25, 2018 154.04 154.16 150.05 151.07 476,808 -3.85(-2.49%)
Jun 22, 2018 155.42 155.91 152.34 154.92 482,957 -0.44(-0.28%)
Jun 21, 2018 157.03 159.46 154.46 155.36 350,053 -1.34(-0.86%)
Jun 20, 2018 158.22 158.22 155.50 156.70 484,515 -0.08(-0.05%)
Jun 19, 2018 157.00 158.11 152.88 156.78 490,147 -1.98(-1.25%)
Jun 18, 2018 155.85 161.74 155.80 158.76 601,266 +0.33(+0.21%)
Jun 15, 2018 163.70 152.34 158.43 1,102,754 -5.27(-3.22%)
Jun 14, 2018 163.26 163.97 160.92 163.70 444,443 +1.87(+1.16%)
Jun 13, 2018 167.25 167.66 161.67 161.83 526,543 -5.26(-3.15%)
Jun 12, 2018 165.52 170.54 165.52 167.09 842,331 +1.20(+0.72%)
Jun 11, 2018 170.39 171.56 164.27 165.89 1,236,906 -4.63(-2.72%)
Jun 08, 2018 168.99 170.74 166.50 170.52 334,307 +1.28(+0.76%)
Jun 07, 2018 168.84 169.69 165.67 169.24 328,727 +0.85(+0.50%)
Jun 06, 2018 167.49 170.58 166.70 168.39 633,246 +0.41(+0.24%)
Jun 05, 2018 167.03 169.12 163.92 167.98 514,073 +1.55(+0.93%)
Jun 04, 2018 167.32 167.94 164.72 166.43 391,496 -0.15(-0.09%)
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.