Coherent Inc (NQ: COHR )

241.82 USD +10.65 (+4.61%)
Streaming Delayed Price Updated: 2:04 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 33.23 33.58 32.70 32.93 248,065 -0.08(-0.24%)
May 30, 2006 34.00 34.21 32.86 33.01 337,465 -1.27(-3.70%)
May 26, 2006 34.40 34.44 33.78 34.28 232,310 +0.01(+0.03%)
May 25, 2006 34.17 34.39 33.24 34.27 146,476 +0.25(+0.73%)
May 24, 2006 34.75 35.01 32.98 34.02 386,258 -0.73(-2.10%)
May 23, 2006 35.28 35.99 34.55 34.75 319,925 -0.29(-0.83%)
May 22, 2006 34.26 35.61 34.00 35.04 331,853 +0.69(+2.01%)
May 19, 2006 34.37 34.58 33.35 34.35 360,618 +0.23(+0.67%)
May 18, 2006 34.53 35.01 34.00 34.12 131,908 -0.43(-1.24%)
May 17, 2006 34.94 34.94 34.07 34.55 220,782 -0.72(-2.04%)
May 16, 2006 35.51 35.59 34.90 35.27 161,284 -0.28(-0.79%)
May 15, 2006 35.46 35.78 34.84 35.55 198,232 -0.02(-0.06%)
May 12, 2006 36.54 36.68 35.44 35.57 233,816 -1.15(-3.13%)
May 11, 2006 36.69 37.15 36.41 36.72 215,582 -0.22(-0.60%)
May 10, 2006 37.44 37.46 36.81 36.94 203,279 -0.72(-1.91%)
May 09, 2006 37.71 38.00 37.50 37.66 142,224 -0.24(-0.63%)
May 08, 2006 37.18 38.14 37.04 37.90 301,623 +0.47(+1.26%)
May 05, 2006 37.66 37.99 37.35 37.43 184,539 +0.01(+0.03%)
May 04, 2006 36.23 37.66 36.23 37.42 386,346 +0.59(+1.60%)
May 03, 2006 36.93 37.02 36.68 36.83 299,037 -0.21(-0.57%)
May 02, 2006 37.00 37.53 36.84 37.04 265,697 -0.28(-0.75%)
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.