Coherent Inc (NQ: COHR )

253.72 USD +0.56 (+0.22%)
Streaming Delayed Price Updated: 2:55 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 24.12 24.19 23.85 23.94 44,399 -0.02(-0.08%)
Nov 26, 2003 24.29 24.35 23.84 23.96 170,032 -0.16(-0.66%)
Nov 25, 2003 24.00 24.44 23.95 24.12 145,536 +0.00(+0.00%)
Nov 24, 2003 23.69 24.21 23.51 24.12 181,192 +0.86(+3.70%)
Nov 21, 2003 23.24 23.71 23.07 23.26 217,167 -0.07(-0.30%)
Nov 20, 2003 22.90 23.49 22.80 23.33 205,018 +0.00(+0.00%)
Nov 19, 2003 22.44 23.39 22.44 23.33 148,647 +0.53(+2.32%)
Nov 18, 2003 23.03 23.12 22.69 22.80 197,854 -0.20(-0.87%)
Nov 17, 2003 22.60 23.00 22.55 23.00 210,120 +0.00(+0.00%)
Nov 14, 2003 22.90 23.14 22.45 23.00 296,868 -0.08(-0.35%)
Nov 13, 2003 21.40 23.23 21.38 23.08 478,309 +1.68(+7.85%)
Nov 12, 2003 21.94 22.20 21.19 21.40 805,006 -1.36(-5.98%)
Nov 11, 2003 23.01 23.10 22.58 22.76 96,174 -0.30(-1.30%)
Nov 10, 2003 24.02 24.15 23.00 23.06 84,755 -0.87(-3.64%)
Nov 07, 2003 23.86 24.14 23.69 23.93 85,514 +0.02(+0.08%)
Nov 06, 2003 23.27 23.97 22.99 23.91 135,665 +0.54(+2.31%)
Nov 05, 2003 23.25 23.66 22.67 23.37 187,206 +0.22(+0.95%)
Nov 04, 2003 23.10 23.45 23.00 23.15 188,692 -0.14(-0.60%)
Nov 03, 2003 23.21 24.14 23.00 23.29 199,935 +0.29(+1.26%)
Oct 31, 2003 24.25 24.58 22.91 23.00 270,598 -1.01(-4.21%)
Oct 30, 2003 24.56 24.73 23.78 24.01 77,359 -0.55(-2.24%)
Oct 29, 2003 23.54 24.70 23.51 24.56 138,273 +0.91(+3.85%)
Oct 28, 2003 23.42 23.85 23.25 23.65 271,505 +0.28(+1.20%)
Oct 27, 2003 22.47 23.37 22.43 23.37 143,900 +0.69(+3.04%)
Oct 24, 2003 22.10 22.91 22.07 22.68 213,400 +0.48(+2.16%)
Oct 23, 2003 24.66 24.80 21.82 22.20 883,400 -3.95(-15.11%)
Oct 22, 2003 26.91 26.95 25.64 26.15 138,600 -0.79(-2.93%)
Oct 21, 2003 27.01 27.50 26.90 26.94 114,957 -0.26(-0.96%)
Oct 20, 2003 26.98 27.23 26.69 27.20 65,124 +0.23(+0.85%)
Oct 17, 2003 27.64 27.89 26.77 26.97 116,319 -0.88(-3.16%)
Oct 16, 2003 27.72 27.96 27.45 27.85 42,207 +0.13(+0.47%)
Oct 15, 2003 27.46 27.99 27.23 27.72 62,992 +0.30(+1.09%)
Oct 14, 2003 27.68 27.84 26.99 27.42 83,234 -0.48(-1.72%)
Oct 13, 2003 27.88 28.09 27.59 27.90 59,242 +0.01(+0.04%)
Oct 10, 2003 26.87 27.92 26.57 27.89 101,367 +0.97(+3.60%)
Oct 09, 2003 26.94 28.34 26.80 26.92 147,235 +0.11(+0.41%)
Oct 08, 2003 27.09 27.09 26.53 26.81 57,069 -0.26(-0.96%)
Oct 07, 2003 26.25 27.09 26.22 27.07 96,561 +0.55(+2.07%)
Oct 06, 2003 26.79 27.09 26.08 26.52 140,984 -0.40(-1.49%)
Oct 03, 2003 26.29 27.48 26.04 26.92 206,591 +1.04(+4.02%)
Oct 02, 2003 25.27 26.22 25.10 25.88 120,968 +0.79(+3.14%)
Oct 01, 2003 25.07 25.59 24.91 25.09 137,313 +0.46(+1.87%)
Sep 30, 2003 25.63 25.63 24.45 24.63 219,008 -1.04(-4.05%)
Sep 29, 2003 24.71 25.67 24.28 25.67 139,860 +1.33(+5.46%)
Sep 26, 2003 25.14 25.39 24.17 24.34 125,002 -0.71(-2.83%)
Sep 25, 2003 25.81 26.00 25.05 25.05 160,729 -0.75(-2.91%)
Sep 24, 2003 26.15 26.50 25.20 25.80 168,591 -0.48(-1.83%)
Sep 23, 2003 26.23 26.51 25.74 26.28 87,669 +0.35(+1.35%)
Sep 22, 2003 25.80 26.32 25.50 25.93 147,989 -0.24(-0.92%)
Sep 19, 2003 25.99 26.62 25.96 26.17 130,623 -0.12(-0.46%)
Sep 18, 2003 26.05 26.58 26.04 26.29 136,010 -0.03(-0.11%)
Sep 17, 2003 26.17 26.45 26.04 26.32 92,289 +0.07(+0.27%)
Sep 16, 2003 26.43 26.65 26.10 26.25 323,619 -0.09(-0.34%)
Sep 15, 2003 26.20 27.02 26.18 26.34 196,800 +0.16(+0.61%)
Sep 12, 2003 26.78 26.78 26.05 26.18 68,000 -0.40(-1.50%)
Sep 11, 2003 25.74 26.94 25.74 26.58 77,100 +0.50(+1.92%)
Sep 10, 2003 27.42 27.68 25.90 26.08 201,200 -1.67(-6.02%)
Sep 09, 2003 27.82 28.05 27.22 27.75 68,600 -0.34(-1.21%)
Sep 08, 2003 27.68 28.15 27.68 28.09 178,600 +0.40(+1.44%)
Sep 05, 2003 28.32 28.42 27.69 27.69 101,441 -0.75(-2.64%)
Sep 04, 2003 27.61 28.70 27.58 28.44 130,000 +0.79(+2.86%)
Sep 03, 2003 26.54 27.65 26.54 27.65 209,500 +1.02(+3.83%)
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.