Coherent Inc (NQ: COHR )

247.42 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 29.49 30.48 29.18 30.05 83,500 -1.10(-3.53%)
May 28, 2002 30.55 31.19 29.80 31.15 106,200 +0.29(+0.94%)
May 27, 2002 31.74 31.74 30.75 30.86 119,200 +0.00(+0.00%)
May 24, 2002 31.74 31.74 30.75 30.86 117,900 -1.04(-3.26%)
May 23, 2002 30.31 31.92 30.31 31.90 185,000 +1.47(+4.83%)
May 22, 2002 30.07 30.73 29.52 30.43 129,400 +0.32(+1.06%)
May 21, 2002 31.00 31.10 29.71 30.11 127,000 -0.99(-3.18%)
May 20, 2002 31.65 31.65 30.55 31.10 144,800 -0.60(-1.89%)
May 17, 2002 31.51 32.40 31.18 31.70 73,200 +0.20(+0.63%)
May 16, 2002 31.75 32.15 31.20 31.50 123,700 -0.49(-1.53%)
May 15, 2002 30.25 32.74 30.20 31.99 171,400 +0.43(+1.36%)
May 14, 2002 29.96 32.61 29.80 31.56 191,300 +2.11(+7.16%)
May 13, 2002 29.76 30.58 28.88 29.45 161,500 -0.27(-0.91%)
May 10, 2002 30.72 30.92 29.68 29.72 92,900 -1.00(-3.26%)
May 09, 2002 30.23 31.50 30.13 30.72 196,000 +0.28(+0.92%)
May 08, 2002 28.71 30.50 28.71 30.44 369,100 +2.03(+7.15%)
May 07, 2002 29.40 29.70 28.25 28.41 230,300 -0.96(-3.27%)
May 06, 2002 29.81 30.54 29.33 29.37 115,900 -0.52(-1.74%)
May 03, 2002 30.59 30.99 29.68 29.89 203,300 -0.87(-2.83%)
May 02, 2002 31.25 31.75 30.41 30.76 219,400 -0.71(-2.26%)
May 01, 2002 30.85 32.43 29.75 31.47 160,000 +0.87(+2.84%)
Apr 30, 2002 30.01 30.97 29.80 30.60 312,100 +0.61(+2.03%)
Apr 29, 2002 29.90 30.75 29.80 29.99 154,000 -0.01(-0.03%)
Apr 26, 2002 30.89 31.19 29.95 30.00 113,200 -0.92(-2.98%)
Apr 25, 2002 31.75 31.75 30.15 30.92 175,800 -1.09(-3.41%)
Apr 24, 2002 30.00 32.38 29.40 32.01 206,000 +1.05(+3.39%)
Apr 23, 2002 32.06 32.65 30.31 30.96 215,900 -1.46(-4.50%)
Apr 22, 2002 33.60 33.60 32.05 32.42 204,700 -1.20(-3.57%)
Apr 19, 2002 34.20 34.20 33.60 33.62 67,900 -0.38(-1.12%)
Apr 18, 2002 34.11 34.50 33.60 34.00 117,200 -0.44(-1.28%)
Apr 17, 2002 34.72 35.00 34.15 34.44 188,800 -0.11(-0.32%)
Apr 16, 2002 34.10 34.75 33.52 34.55 250,500 +0.56(+1.65%)
Apr 15, 2002 33.67 34.21 33.39 33.99 188,800 +0.18(+0.53%)
Apr 12, 2002 32.64 33.82 32.64 33.81 103,700 +0.83(+2.52%)
Apr 11, 2002 33.30 33.72 32.60 32.98 72,800 -0.26(-0.78%)
Apr 10, 2002 33.30 33.79 32.52 33.24 95,300 -0.35(-1.04%)
Apr 09, 2002 33.76 33.90 33.11 33.59 65,000 +0.11(+0.33%)
Apr 08, 2002 32.75 33.60 32.40 33.48 58,000 +0.43(+1.30%)
Apr 05, 2002 34.08 34.33 32.99 33.05 50,000 -0.98(-2.88%)
Apr 04, 2002 33.69 34.45 33.35 34.03 72,500 +0.58(+1.73%)
Apr 03, 2002 34.69 34.89 33.31 33.45 80,200 -1.11(-3.21%)
Apr 02, 2002 34.75 34.99 34.15 34.56 107,300 -0.19(-0.55%)
Apr 01, 2002 33.61 35.04 32.55 34.75 132,000 +0.85(+2.51%)
Mar 29, 2002 34.14 34.85 33.20 33.90 134,500 +0.00(+0.00%)
Mar 28, 2002 34.14 34.85 33.20 33.90 133,300 -0.20(-0.59%)
Mar 27, 2002 33.89 34.37 33.53 34.10 59,800 +0.46(+1.37%)
Mar 26, 2002 33.69 34.49 33.45 33.64 86,100 -0.01(-0.03%)
Mar 25, 2002 35.39 35.75 33.29 33.65 104,600 -1.60(-4.54%)
Mar 22, 2002 34.10 35.49 33.80 35.25 105,600 +1.19(+3.49%)
Mar 21, 2002 34.11 34.50 32.90 34.06 232,600 -0.07(-0.21%)
Mar 20, 2002 34.40 35.00 34.11 34.13 74,400 -0.28(-0.81%)
Mar 19, 2002 33.90 34.73 33.90 34.41 88,100 +0.51(+1.50%)
Mar 18, 2002 33.75 35.00 32.75 33.90 149,300 +0.00(+0.00%)
Mar 15, 2002 34.00 34.00 33.35 33.90 113,100 +0.20(+0.59%)
Mar 14, 2002 33.34 34.01 33.34 33.70 129,200 +0.15(+0.45%)
Mar 13, 2002 34.26 34.56 33.42 33.55 104,900 -0.90(-2.61%)
Mar 12, 2002 34.90 34.91 33.68 34.45 187,000 -0.55(-1.57%)
Mar 11, 2002 34.25 35.66 34.15 35.00 160,100 -0.46(-1.30%)
Mar 08, 2002 33.05 35.60 33.01 35.46 248,300 +2.52(+7.65%)
Mar 07, 2002 32.76 33.50 31.61 32.94 164,400 -0.19(-0.57%)
Mar 06, 2002 30.83 33.13 30.26 33.13 131,800 +2.25(+7.29%)
Mar 05, 2002 31.00 31.25 30.71 30.88 165,600 -0.12(-0.39%)
Mar 04, 2002 30.27 31.64 30.20 31.00 148,800 +0.69(+2.28%)
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.