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 (%)
Dec 31, 2020 150.02 150.02 150.02 129,173 -2.60(-1.70%)
Dec 30, 2020 150.41 155.75 150.41 152.62 129,173 +2.18(+1.45%)
Dec 29, 2020 155.96 157.74 148.05 150.44 230,866 -5.24(-3.37%)
Dec 28, 2020 150.14 156.19 148.76 155.68 189,958 +6.21(+4.15%)
Dec 24, 2020 150.40 152.55 149.16 149.47 71,900 -0.41(-0.27%)
Dec 23, 2020 146.00 150.25 146.00 149.88 165,043 +4.11(+2.82%)
Dec 22, 2020 144.82 147.45 144.82 145.77 98,456 +2.00(+1.39%)
Dec 21, 2020 144.36 144.48 141.66 143.77 140,721 -2.66(-1.82%)
Dec 18, 2020 139.17 147.38 139.17 146.43 583,200 +6.36(+4.54%)
Dec 17, 2020 141.15 143.58 139.27 140.07 96,792 -0.55(-0.39%)
Dec 16, 2020 141.84 144.00 139.20 140.62 222,515 -2.08(-1.46%)
Dec 15, 2020 138.83 142.86 134.98 142.70 151,842 +5.35(+3.90%)
Dec 14, 2020 137.28 138.98 136.65 137.35 105,625 +1.49(+1.10%)
Dec 11, 2020 135.39 138.36 135.39 135.86 123,300 -0.48(-0.35%)
Dec 10, 2020 134.02 136.99 132.55 136.34 127,873 +0.73(+0.54%)
Dec 09, 2020 136.60 139.41 134.66 135.61 112,921 -1.14(-0.83%)
Dec 08, 2020 137.00 140.41 136.18 136.75 128,347 -0.44(-0.32%)
Dec 07, 2020 137.53 137.92 134.09 137.19 160,055 -0.34(-0.25%)
Dec 04, 2020 126.87 137.73 126.87 137.53 307,200 +12.13(+9.67%)
Dec 03, 2020 124.68 127.44 122.62 125.40 263,533 +0.97(+0.78%)
Dec 02, 2020 120.57 125.00 119.71 124.43 156,677 +2.66(+2.18%)
Dec 01, 2020 122.50 123.87 120.95 121.77 184,195 -0.01(-0.01%)
Nov 30, 2020 120.19 122.10 119.33 121.78 203,970 +1.19(+0.99%)
Nov 27, 2020 120.77 121.03 118.57 120.59 63,800 +0.50(+0.42%)
Nov 25, 2020 122.31 122.51 119.55 120.09 151,200 -2.98(-2.42%)
Nov 24, 2020 122.53 123.51 121.10 123.07 159,836 +1.56(+1.28%)
Nov 23, 2020 121.54 122.11 120.64 121.51 124,283 +1.14(+0.95%)
Nov 20, 2020 122.50 122.73 120.05 120.37 87,800 -1.80(-1.47%)
Nov 19, 2020 120.38 122.99 119.79 122.17 95,875 +0.32(+0.26%)
Nov 18, 2020 118.82 123.42 117.39 121.85 243,619 +3.28(+2.77%)
Nov 17, 2020 118.00 119.59 115.32 118.57 241,954 +0.00(+0.00%)
Nov 16, 2020 119.13 120.35 117.01 118.57 424,616 -0.97(-0.81%)
Nov 13, 2020 119.47 122.50 119.39 119.54 271,200 +0.83(+0.70%)
Nov 12, 2020 123.16 124.29 118.06 118.71 289,709 -7.51(-5.95%)
Nov 11, 2020 125.77 129.03 116.73 126.22 639,910 -10.85(-7.92%)
Nov 10, 2020 138.97 141.40 136.02 137.07 256,559 -3.38(-2.41%)
Nov 09, 2020 139.06 146.73 139.06 140.45 268,266 +4.54(+3.34%)
Nov 06, 2020 131.77 136.98 131.77 135.91 137,800 +3.65(+2.76%)
Nov 05, 2020 128.87 133.63 127.59 132.26 148,145 +4.99(+3.92%)
Nov 04, 2020 124.99 128.18 122.30 127.27 88,594 +3.40(+2.74%)
Nov 03, 2020 122.78 126.99 122.44 123.87 193,854 +2.30(+1.89%)
Nov 02, 2020 124.93 127.81 120.78 121.57 185,479 -3.57(-2.85%)
Oct 30, 2020 126.30 126.30 122.38 125.14 159,300 -1.48(-1.17%)
Oct 29, 2020 122.12 127.62 122.03 126.62 132,850 +4.11(+3.35%)
Oct 28, 2020 124.32 125.10 122.25 122.51 194,462 -3.87(-3.06%)
Oct 27, 2020 123.05 127.25 123.05 126.38 147,045 +3.07(+2.49%)
Oct 26, 2020 124.34 124.34 120.23 123.31 145,801 -2.64(-2.10%)
Oct 23, 2020 123.91 126.96 123.79 125.95 161,700 +2.55(+2.07%)
Oct 22, 2020 118.40 125.99 118.26 123.40 158,056 +5.10(+4.31%)
Oct 21, 2020 120.28 123.51 117.62 118.30 166,111 -2.02(-1.68%)
Oct 20, 2020 118.45 122.07 115.35 120.32 133,370 +2.59(+2.20%)
Oct 19, 2020 119.00 119.20 117.24 117.73 95,234 -0.19(-0.16%)
Oct 16, 2020 117.81 118.64 117.27 117.92 125,100 +0.35(+0.30%)
Oct 15, 2020 115.42 118.71 115.13 117.57 78,319 +0.25(+0.21%)
Oct 14, 2020 117.49 118.30 115.42 117.32 98,886 -0.53(-0.45%)
Oct 13, 2020 116.60 119.57 115.06 117.85 140,798 +1.11(+0.95%)
Oct 12, 2020 117.86 118.81 115.09 116.74 78,784 -0.49(-0.42%)
Oct 09, 2020 114.99 118.35 113.74 117.23 146,900 +3.50(+3.08%)
Oct 08, 2020 112.33 113.76 111.61 113.73 89,301 +1.95(+1.74%)
Oct 07, 2020 113.05 114.42 111.74 111.78 119,490 +0.21(+0.19%)
Oct 06, 2020 111.74 114.38 111.26 111.57 172,631 +0.32(+0.29%)
Oct 05, 2020 111.30 111.86 110.13 111.25 105,357 +1.25(+1.14%)
Oct 02, 2020 111.02 112.81 107.90 110.00 132,000 -2.97(-2.63%)
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.