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 (%)
Apr 30, 2003 23.06 23.20 22.70 23.00 227,300 -0.26(-1.12%)
Apr 29, 2003 22.64 23.54 21.90 23.26 215,700 +0.30(+1.31%)
Apr 28, 2003 21.66 22.96 21.38 22.96 179,900 +1.07(+4.89%)
Apr 25, 2003 23.15 23.15 21.07 21.89 472,000 -1.45(-6.22%)
Apr 24, 2003 23.29 23.60 23.05 23.34 295,400 -0.01(-0.04%)
Apr 23, 2003 22.00 23.73 20.90 23.35 333,900 +1.28(+5.80%)
Apr 22, 2003 21.75 22.25 21.75 22.07 190,900 +0.02(+0.10%)
Apr 21, 2003 21.15 22.06 21.15 22.05 165,100 +1.01(+4.80%)
Apr 17, 2003 21.14 21.23 20.65 21.04 111,200 +0.14(+0.67%)
Apr 16, 2003 20.98 21.10 20.63 20.90 144,800 +0.16(+0.77%)
Apr 15, 2003 19.87 20.75 19.65 20.74 145,800 +0.74(+3.70%)
Apr 14, 2003 19.53 20.00 19.36 20.00 40,000 +0.62(+3.20%)
Apr 11, 2003 19.59 19.83 19.37 19.38 41,400 -0.19(-0.97%)
Apr 10, 2003 19.37 19.69 19.24 19.57 51,500 +0.00(+0.00%)
Apr 09, 2003 20.20 20.60 19.37 19.57 129,400 -0.64(-3.17%)
Apr 08, 2003 20.31 20.42 19.92 20.21 78,900 -0.23(-1.12%)
Apr 07, 2003 20.10 20.75 19.85 20.44 119,800 +0.67(+3.38%)
Apr 04, 2003 20.00 20.24 19.37 19.77 91,300 -0.41(-2.03%)
Apr 03, 2003 20.26 20.40 19.95 20.18 58,500 -0.07(-0.35%)
Apr 02, 2003 19.72 20.33 19.72 20.25 192,200 +0.75(+3.85%)
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.