Coherent Inc (NQ: COHR )

250.33 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 29.41 29.54 28.65 28.89 149,300 -0.66(-2.23%)
Nov 29, 2004 29.25 29.86 29.25 29.55 345,100 +0.49(+1.69%)
Nov 26, 2004 29.42 29.42 29.00 29.06 49,200 -0.21(-0.72%)
Nov 24, 2004 28.87 29.47 28.36 29.27 154,600 +0.81(+2.85%)
Nov 23, 2004 28.19 28.74 27.90 28.46 127,400 -0.39(-1.35%)
Nov 22, 2004 27.88 28.85 27.84 28.85 103,300 +0.52(+1.84%)
Nov 19, 2004 28.28 28.72 27.97 28.33 130,600 -0.31(-1.08%)
Nov 18, 2004 28.30 28.77 28.21 28.64 79,800 +0.24(+0.85%)
Nov 17, 2004 27.96 28.95 27.96 28.40 175,000 +0.52(+1.87%)
Nov 16, 2004 27.99 28.33 27.86 27.88 124,700 -0.37(-1.31%)
Nov 15, 2004 27.26 28.25 27.25 28.25 112,900 +0.36(+1.29%)
Nov 12, 2004 27.45 28.00 26.84 27.89 200,100 +0.52(+1.90%)
Nov 11, 2004 27.07 27.51 26.72 27.37 182,800 +0.02(+0.07%)
Nov 10, 2004 26.81 27.69 26.66 27.35 196,200 +0.39(+1.45%)
Nov 09, 2004 26.46 27.19 26.46 26.96 168,300 +0.41(+1.54%)
Nov 08, 2004 26.27 26.90 26.19 26.55 151,300 -0.31(-1.15%)
Nov 05, 2004 26.89 26.91 26.01 26.86 123,000 +0.56(+2.13%)
Nov 04, 2004 25.53 27.30 25.27 26.30 492,900 +1.60(+6.48%)
Nov 03, 2004 24.61 24.80 23.96 24.70 113,200 +0.64(+2.66%)
Nov 02, 2004 24.73 24.75 23.82 24.06 112,100 -0.55(-2.23%)
Nov 01, 2004 23.93 24.71 23.78 24.61 88,700 +0.48(+1.99%)
Oct 29, 2004 24.50 24.62 23.75 24.13 82,300 -0.30(-1.23%)
Oct 28, 2004 24.35 24.50 24.16 24.43 58,900 -0.07(-0.29%)
Oct 27, 2004 23.93 24.50 23.62 24.50 130,400 +0.72(+3.03%)
Oct 26, 2004 23.06 23.85 22.78 23.78 138,700 +0.68(+2.94%)
Oct 25, 2004 22.62 23.45 22.62 23.10 86,000 +0.24(+1.05%)
Oct 22, 2004 24.29 24.29 22.60 22.86 179,400 -1.28(-5.30%)
Oct 21, 2004 23.35 24.34 23.03 24.14 101,700 +1.00(+4.32%)
Oct 20, 2004 23.34 23.36 22.90 23.14 109,000 -0.31(-1.32%)
Oct 19, 2004 23.61 24.21 23.35 23.45 49,300 -0.15(-0.64%)
Oct 18, 2004 23.79 24.36 23.37 23.60 115,300 -0.11(-0.46%)
Oct 15, 2004 23.39 24.10 23.27 23.71 136,500 +0.44(+1.89%)
Oct 14, 2004 23.62 23.77 23.27 23.27 63,700 -0.42(-1.77%)
Oct 13, 2004 23.99 24.00 23.40 23.69 150,500 +0.20(+0.85%)
Oct 12, 2004 23.41 24.06 23.10 23.49 178,200 -0.39(-1.63%)
Oct 11, 2004 23.76 24.15 23.49 23.88 121,600 +0.20(+0.84%)
Oct 08, 2004 24.68 24.97 23.50 23.68 288,300 -1.12(-4.52%)
Oct 07, 2004 25.26 25.74 24.80 24.80 185,800 -0.87(-3.39%)
Oct 06, 2004 25.64 25.75 25.19 25.67 141,000 +0.41(+1.62%)
Oct 05, 2004 25.54 25.93 25.25 25.26 178,100 -0.43(-1.67%)
Oct 04, 2004 26.40 26.40 25.58 25.69 132,400 -0.38(-1.46%)
Oct 01, 2004 25.99 26.58 25.81 26.07 251,300 +0.13(+0.50%)
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%)
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.