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 (%)
Oct 31, 2002 17.00 18.06 16.85 17.67 497,000 +0.42(+2.43%)
Oct 30, 2002 17.74 17.74 14.75 17.25 1,721,100 -1.05(-5.74%)
Oct 29, 2002 18.06 18.51 17.76 18.30 367,900 +0.01(+0.05%)
Oct 28, 2002 18.35 18.60 17.58 18.29 304,400 +0.00(+0.00%)
Oct 25, 2002 18.18 18.34 17.75 18.29 147,300 +0.37(+2.06%)
Oct 24, 2002 18.00 18.48 17.80 17.92 175,501 -0.23(-1.27%)
Oct 23, 2002 17.07 18.35 17.00 18.15 179,100 +0.93(+5.40%)
Oct 22, 2002 17.90 17.92 16.71 17.22 182,100 -0.79(-4.39%)
Oct 21, 2002 17.81 18.45 17.25 18.01 150,300 +0.16(+0.90%)
Oct 18, 2002 17.79 18.28 17.42 17.85 112,500 +0.08(+0.45%)
Oct 17, 2002 17.48 18.25 17.41 17.77 239,200 +0.53(+3.07%)
Oct 16, 2002 18.18 18.18 16.95 17.24 105,900 -1.05(-5.74%)
Oct 15, 2002 17.39 19.00 17.39 18.29 228,600 +1.02(+5.91%)
Oct 14, 2002 17.00 17.60 16.56 17.27 172,214 +0.42(+2.48%)
Oct 11, 2002 17.00 17.70 16.85 16.85 153,600 +0.09(+0.55%)
Oct 10, 2002 15.89 17.00 15.82 16.76 225,700 +0.63(+3.91%)
Oct 09, 2002 16.87 17.09 16.00 16.13 198,300 -0.83(-4.89%)
Oct 08, 2002 17.29 17.56 16.55 16.96 152,400 -0.41(-2.36%)
Oct 07, 2002 18.01 18.36 17.35 17.37 140,700 -0.86(-4.72%)
Oct 04, 2002 19.23 19.23 18.03 18.23 13,820,000 -0.79(-4.15%)
Oct 03, 2002 19.10 19.60 18.64 19.02 70,783 +0.04(+0.21%)
Oct 02, 2002 19.00 20.10 18.90 18.98 8,800,000 -0.35(-1.81%)
Oct 01, 2002 18.48 19.46 17.95 19.33 163,245 +1.08(+5.92%)
Sep 30, 2002 18.36 18.89 18.01 18.25 135,400 -0.67(-3.54%)
Sep 27, 2002 19.34 19.58 18.51 18.92 168,900 -0.57(-2.92%)
Sep 26, 2002 19.35 20.05 18.85 19.49 107,800 +0.17(+0.88%)
Sep 25, 2002 18.88 20.01 18.72 19.32 110,300 +0.68(+3.65%)
Sep 24, 2002 18.96 19.20 17.88 18.64 212,721 -0.44(-2.31%)
Sep 23, 2002 19.58 19.79 18.75 19.08 77,600 -0.63(-3.20%)
Sep 20, 2002 20.20 20.36 19.58 19.71 179,485 +0.17(+0.87%)
Sep 19, 2002 19.79 20.43 19.10 19.54 123,665 -0.48(-2.40%)
Sep 18, 2002 20.06 20.44 19.06 20.02 231,000 -0.04(-0.20%)
Sep 17, 2002 20.50 20.63 20.06 20.06 117,625 -0.19(-0.94%)
Sep 16, 2002 20.20 20.69 20.20 20.25 74,700 -0.37(-1.79%)
Sep 13, 2002 20.31 21.00 20.19 20.62 122,005 +0.32(+1.58%)
Sep 12, 2002 21.01 21.38 20.15 20.30 162,400 -0.85(-4.02%)
Sep 11, 2002 21.09 21.71 21.09 21.15 107,529 +0.27(+1.29%)
Sep 10, 2002 20.77 21.20 20.36 20.88 23,170,000 +0.23(+1.11%)
Sep 09, 2002 21.11 21.33 20.13 20.65 120,720 -0.46(-2.18%)
Sep 06, 2002 20.56 21.45 20.20 21.11 124,700 +1.11(+5.55%)
Sep 05, 2002 20.90 20.90 19.80 20.00 104,000 -0.76(-3.66%)
Sep 04, 2002 19.99 20.99 19.84 20.76 109,880 +0.76(+3.80%)
Sep 03, 2002 20.24 20.49 19.70 20.00 174,456 -0.29(-1.43%)
Aug 30, 2002 21.28 22.00 20.29 20.29 161,255 -1.23(-5.72%)
Aug 29, 2002 20.76 21.65 20.39 21.52 111,500 +0.52(+2.48%)
Aug 28, 2002 21.41 22.14 20.99 21.00 192,707 -0.35(-1.64%)
Aug 27, 2002 22.00 22.41 21.25 21.35 343,084 -0.85(-3.83%)
Aug 26, 2002 21.55 22.38 21.15 22.20 90,899 +0.57(+2.64%)
Aug 23, 2002 22.14 22.27 21.56 21.63 122,656 -0.64(-2.87%)
Aug 22, 2002 22.30 22.80 21.76 22.27 109,200 -0.32(-1.42%)
Aug 21, 2002 21.11 22.60 21.11 22.59 112,717 +1.43(+6.76%)
Aug 20, 2002 22.19 22.49 21.16 21.16 88,998 -0.59(-2.71%)
Aug 16, 2002 21.54 22.17 20.58 21.75 143,589 +0.74(+3.52%)
Aug 15, 2002 21.16 21.62 20.71 21.01 95,856 -0.43(-2.01%)
Aug 14, 2002 20.40 21.53 20.25 21.44 76,300 +0.74(+3.57%)
Aug 13, 2002 21.59 21.59 20.35 20.70 71,090 -0.64(-3.00%)
Aug 12, 2002 21.86 21.86 20.82 21.34 61,260 -0.01(-0.05%)
Aug 07, 2002 21.77 22.33 20.81 21.35 106,800 -0.37(-1.70%)
Aug 06, 2002 20.29 21.73 20.20 21.72 167,622 +1.42(+7.00%)
Aug 05, 2002 20.92 21.25 19.70 20.30 186,753 -1.26(-5.84%)
Aug 02, 2002 22.08 22.39 21.00 21.56 102,136 -0.48(-2.18%)
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.