Coherent Inc (NQ: COHR )

253.34 USD -2.64 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2002 28.30 30.69 28.30 30.31 125,800 +1.93(+6.80%)
Feb 28, 2002 29.09 29.22 28.16 28.38 109,800 -0.82(-2.81%)
Feb 27, 2002 29.00 29.25 28.44 29.20 68,800 +0.14(+0.48%)
Feb 26, 2002 29.10 29.41 28.15 29.06 61,800 +0.02(+0.07%)
Feb 25, 2002 29.29 29.90 27.61 29.04 524,900 -0.31(-1.06%)
Feb 22, 2002 29.26 29.51 28.91 29.35 176,300 +0.07(+0.24%)
Feb 21, 2002 28.60 30.16 28.05 29.28 212,200 +0.78(+2.74%)
Feb 20, 2002 28.00 28.62 27.75 28.50 230,900 +0.75(+2.70%)
Feb 19, 2002 28.41 29.25 27.66 27.75 129,200 -0.75(-2.63%)
Feb 18, 2002 30.00 30.09 28.34 28.50 128,700 +0.00(+0.00%)
Feb 15, 2002 30.00 30.09 28.34 28.50 128,100 -1.61(-5.35%)
Feb 14, 2002 30.00 30.96 29.70 30.11 198,300 +0.12(+0.40%)
Feb 13, 2002 28.50 30.00 28.36 29.99 82,000 +1.53(+5.38%)
Feb 12, 2002 28.25 28.90 27.84 28.46 50,100 -0.29(-1.01%)
Feb 11, 2002 27.94 29.00 27.55 28.75 65,100 +0.79(+2.83%)
Feb 08, 2002 27.16 28.00 26.50 27.96 180,700 +0.98(+3.63%)
Feb 07, 2002 27.96 27.96 26.90 26.98 325,700 -0.71(-2.56%)
Feb 06, 2002 29.29 29.30 27.46 27.69 334,300 -1.49(-5.11%)
Feb 05, 2002 29.41 29.80 28.07 29.18 372,100 -0.67(-2.24%)
Feb 04, 2002 32.36 32.36 29.61 29.85 141,200 -2.40(-7.44%)
Feb 01, 2002 31.70 32.46 31.08 32.25 271,400 +0.87(+2.77%)
Jan 31, 2002 31.80 31.93 30.52 31.38 143,100 -0.23(-0.73%)
Jan 30, 2002 30.28 31.70 29.30 31.61 182,300 +1.21(+3.98%)
Jan 29, 2002 31.85 31.97 30.34 30.40 81,700 -1.12(-3.55%)
Jan 28, 2002 32.05 32.05 31.32 31.52 100,500 -0.36(-1.13%)
Jan 25, 2002 31.56 32.00 31.28 31.88 107,400 +0.28(+0.89%)
Jan 24, 2002 32.06 32.34 31.56 31.60 271,500 -0.42(-1.31%)
Jan 23, 2002 30.30 32.24 30.30 32.02 141,900 +1.75(+5.78%)
Jan 22, 2002 31.01 31.61 30.11 30.27 137,600 -0.73(-2.35%)
Jan 21, 2002 31.51 32.03 31.00 31.00 103,400 +0.00(+0.00%)
Jan 18, 2002 31.51 32.03 31.00 31.00 103,200 -1.03(-3.22%)
Jan 17, 2002 31.99 32.03 30.94 32.03 144,600 +0.44(+1.39%)
Jan 16, 2002 32.50 33.25 31.30 31.59 269,700 -1.91(-5.70%)
Jan 15, 2002 32.50 33.75 32.31 33.50 97,300 +0.08(+0.24%)
Jan 14, 2002 34.36 34.74 33.35 33.42 200,100 -1.05(-3.05%)
Jan 11, 2002 34.48 35.25 34.25 34.47 233,500 -0.53(-1.51%)
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.