Coherent Inc (NQ: COHR )

250.83 USD -2.44 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 25.29 25.94 25.27 25.94 104,500 +0.41(+1.61%)
Sep 29, 2004 24.74 25.87 24.74 25.53 93,200 +0.54(+2.16%)
Sep 28, 2004 25.00 25.23 24.68 24.99 77,600 +0.22(+0.89%)
Sep 27, 2004 25.00 25.15 24.30 24.77 59,500 -0.36(-1.43%)
Sep 24, 2004 25.41 25.75 25.08 25.13 57,800 -0.30(-1.18%)
Sep 23, 2004 25.26 25.69 25.01 25.43 53,700 +0.09(+0.36%)
Sep 22, 2004 25.78 25.80 25.05 25.34 120,800 -0.93(-3.54%)
Sep 21, 2004 25.36 26.48 25.36 26.27 120,500 +1.10(+4.37%)
Sep 20, 2004 25.40 26.00 25.17 25.17 114,200 -0.94(-3.60%)
Sep 17, 2004 26.05 26.72 25.40 26.11 184,000 +0.12(+0.46%)
Sep 16, 2004 25.34 26.00 25.24 25.99 181,900 +0.76(+3.01%)
Sep 15, 2004 25.57 25.57 25.07 25.23 110,400 -0.41(-1.60%)
Sep 14, 2004 25.60 25.88 25.03 25.64 103,700 +0.05(+0.20%)
Sep 13, 2004 24.85 25.92 24.85 25.59 131,400 +0.57(+2.28%)
Sep 10, 2004 25.49 25.62 24.77 25.02 253,100 -0.47(-1.84%)
Sep 09, 2004 25.47 25.67 25.30 25.49 177,400 +0.37(+1.47%)
Sep 08, 2004 24.82 25.51 24.82 25.12 190,900 +0.09(+0.36%)
Sep 07, 2004 25.31 25.65 24.88 25.03 169,700 -0.17(-0.67%)
Sep 03, 2004 25.46 25.94 25.00 25.20 89,000 -0.49(-1.91%)
Sep 02, 2004 25.55 26.11 25.15 25.69 169,700 +0.08(+0.31%)
Sep 01, 2004 25.05 26.71 25.05 25.61 158,900 +0.18(+0.71%)
Aug 31, 2004 25.36 25.82 24.87 25.43 191,500 -0.26(-1.01%)
Aug 30, 2004 26.22 26.22 25.43 25.69 75,800 -0.81(-3.06%)
Aug 27, 2004 26.10 26.50 26.04 26.50 59,900 +0.41(+1.57%)
Aug 26, 2004 26.08 26.41 25.90 26.09 59,300 -0.21(-0.80%)
Aug 25, 2004 25.99 26.49 25.55 26.30 96,600 +0.12(+0.46%)
Aug 24, 2004 25.91 26.20 25.37 26.18 169,900 +0.53(+2.07%)
Aug 23, 2004 25.61 26.33 25.49 25.65 199,200 -0.26(-1.00%)
Aug 20, 2004 25.46 25.97 25.25 25.91 137,700 +0.60(+2.37%)
Aug 19, 2004 25.77 25.86 25.10 25.31 140,500 -0.52(-2.01%)
Aug 18, 2004 24.85 25.99 24.81 25.83 173,417 +0.79(+3.15%)
Aug 17, 2004 25.40 25.84 24.86 25.04 209,700 +0.02(+0.08%)
Aug 16, 2004 25.00 25.20 24.66 25.02 161,800 +0.47(+1.91%)
Aug 13, 2004 24.53 25.31 24.36 24.55 77,100 -0.09(-0.37%)
Aug 12, 2004 25.06 25.49 24.33 24.64 107,400 -0.87(-3.41%)
Aug 11, 2004 24.90 25.60 24.49 25.51 210,200 +0.18(+0.71%)
Aug 10, 2004 25.13 25.42 24.82 25.33 145,000 +0.20(+0.80%)
Aug 09, 2004 24.25 25.24 24.00 25.13 168,000 +0.87(+3.59%)
Aug 06, 2004 25.16 25.86 24.26 24.26 155,600 -1.23(-4.83%)
Aug 05, 2004 25.57 26.07 25.21 25.49 103,600 -0.30(-1.16%)
Aug 04, 2004 24.67 26.05 24.67 25.79 265,900 +0.76(+3.04%)
Aug 03, 2004 26.18 26.34 24.72 25.03 221,600 -1.51(-5.69%)
Aug 02, 2004 25.95 26.99 25.56 26.54 165,500 +0.23(+0.86%)
Jul 30, 2004 25.58 26.74 25.18 26.32 147,600 +0.32(+1.21%)
Jul 29, 2004 25.40 26.24 25.14 26.00 139,500 +0.98(+3.92%)
Jul 28, 2004 24.86 25.70 23.87 25.02 210,200 -1.31(-4.98%)
Jul 27, 2004 25.84 26.33 25.22 26.33 163,900 +0.83(+3.25%)
Jul 26, 2004 26.62 27.00 25.02 25.50 154,500 -1.20(-4.49%)
Jul 23, 2004 26.86 27.23 26.51 26.70 262,700 -0.30(-1.11%)
Jul 22, 2004 26.29 27.66 26.13 27.00 478,600 +0.75(+2.86%)
Jul 21, 2004 27.05 27.54 26.20 26.25 226,000 -0.45(-1.67%)
Jul 20, 2004 26.60 26.81 25.72 26.70 163,700 +0.12(+0.43%)
Jul 19, 2004 26.76 27.01 26.39 26.58 99,900 -0.02(-0.08%)
Jul 16, 2004 27.58 28.01 26.50 26.60 105,200 -0.97(-3.52%)
Jul 15, 2004 27.26 27.81 27.17 27.57 86,600 +0.40(+1.47%)
Jul 14, 2004 27.20 28.07 26.96 27.17 121,000 -0.42(-1.52%)
Jul 13, 2004 27.28 27.72 27.28 27.59 76,300 +0.28(+1.03%)
Jul 12, 2004 27.75 27.79 27.11 27.31 88,100 -0.38(-1.37%)
Jul 09, 2004 26.88 27.83 26.52 27.69 186,700 +1.09(+4.10%)
Jul 08, 2004 26.91 27.36 26.53 26.60 164,900 -0.52(-1.92%)
Jul 07, 2004 28.24 28.25 27.00 27.12 166,400 -0.77(-2.76%)
Jul 06, 2004 28.16 28.57 27.86 27.89 112,900 -0.53(-1.86%)
Jul 02, 2004 29.00 29.00 28.25 28.42 49,300 -0.22(-0.77%)
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.