Coherent Inc (NQ: COHR )

259.79 USD +3.23 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 32.36 32.73 32.30 32.31 103,900 -0.16(-0.49%)
Nov 29, 2006 32.64 33.00 32.33 32.47 121,999 +0.08(+0.25%)
Nov 28, 2006 32.68 32.91 32.07 32.39 147,600 -0.29(-0.89%)
Nov 27, 2006 33.55 33.68 32.67 32.68 199,079 -1.05(-3.11%)
Nov 24, 2006 33.56 33.85 33.33 33.73 22,403 -0.04(-0.12%)
Nov 22, 2006 33.68 33.86 33.42 33.77 120,450 +0.05(+0.15%)
Nov 21, 2006 33.27 33.72 33.27 33.72 114,963 +0.38(+1.14%)
Nov 20, 2006 33.46 33.79 32.86 33.34 149,857 +0.07(+0.21%)
Nov 17, 2006 34.18 34.18 33.11 33.27 189,978 -0.94(-2.75%)
Nov 16, 2006 34.17 34.25 33.74 34.21 116,176 +0.12(+0.35%)
Nov 15, 2006 33.76 34.31 33.65 34.09 125,984 +0.31(+0.92%)
Nov 14, 2006 32.98 33.81 32.76 33.78 165,692 +0.73(+2.21%)
Nov 13, 2006 33.13 33.94 32.91 33.05 238,294 -0.23(-0.69%)
Nov 10, 2006 32.49 33.32 32.49 33.28 179,100 +0.68(+2.09%)
Nov 09, 2006 33.31 33.35 32.46 32.60 268,666 -0.60(-1.81%)
Nov 08, 2006 33.49 33.59 32.84 33.20 247,289 -0.40(-1.19%)
Nov 07, 2006 32.91 34.07 32.91 33.60 163,177 +0.60(+1.82%)
Nov 06, 2006 32.57 33.51 32.31 33.00 222,730 +0.45(+1.38%)
Nov 03, 2006 32.45 32.79 32.06 32.55 202,419 +0.19(+0.59%)
Nov 02, 2006 31.33 32.49 30.20 32.36 1,037,295 +0.13(+0.40%)
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.