Coherent Inc (NQ: COHR )

241.34 USD +10.17 (+4.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 31.71 32.22 31.07 32.08 130,002 +0.29(+0.91%)
Apr 28, 2005 31.60 32.48 31.43 31.79 154,575 +0.03(+0.09%)
Apr 27, 2005 30.71 32.95 30.71 31.76 279,531 +0.99(+3.22%)
Apr 26, 2005 31.45 31.91 30.75 30.77 188,898 -0.77(-2.44%)
Apr 25, 2005 31.14 31.62 30.74 31.54 164,235 +0.60(+1.94%)
Apr 22, 2005 31.98 32.18 30.46 30.94 213,230 -1.37(-4.24%)
Apr 21, 2005 30.97 32.59 30.97 32.31 140,859 +1.39(+4.50%)
Apr 20, 2005 31.39 32.21 30.92 30.92 173,265 -0.42(-1.34%)
Apr 19, 2005 30.74 31.90 30.74 31.34 365,818 +0.49(+1.59%)
Apr 18, 2005 30.32 31.12 30.32 30.85 102,726 +0.17(+0.55%)
Apr 15, 2005 31.72 31.97 30.64 30.68 108,029 -1.07(-3.37%)
Apr 14, 2005 31.98 32.53 31.54 31.75 172,905 -0.32(-1.00%)
Apr 13, 2005 33.50 33.71 31.99 32.07 224,054 -1.71(-5.06%)
Apr 12, 2005 32.80 34.00 32.36 33.78 190,710 +0.73(+2.21%)
Apr 11, 2005 33.38 33.76 33.01 33.05 115,416 -0.40(-1.20%)
Apr 08, 2005 33.79 33.93 33.40 33.45 129,560 -0.26(-0.77%)
Apr 07, 2005 33.55 33.78 33.40 33.71 125,677 +0.02(+0.06%)
Apr 06, 2005 33.51 33.88 33.51 33.69 193,896 +0.01(+0.03%)
Apr 05, 2005 33.29 33.89 33.29 33.68 182,974 +0.33(+0.99%)
Apr 04, 2005 33.51 33.61 33.20 33.35 87,456 -0.01(-0.03%)
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.