Coherent Inc (NQ: COHR )

253.72 USD +1.19 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.