Coherent Inc (NQ: COHR )

241.20 USD +10.03 (+4.34%)
Streaming Delayed Price Updated: 1:45 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 36.48 36.59 36.18 36.26 215,022 -0.10(-0.28%)
Aug 30, 2006 36.03 36.60 35.46 36.36 227,359 +0.38(+1.06%)
Aug 29, 2006 35.36 36.00 35.31 35.98 363,335 +0.49(+1.38%)
Aug 28, 2006 35.32 35.72 35.32 35.49 98,690 +0.07(+0.20%)
Aug 25, 2006 35.08 35.78 34.98 35.42 165,416 +0.17(+0.48%)
Aug 24, 2006 35.48 36.04 34.92 35.25 134,962 -0.33(-0.93%)
Aug 23, 2006 35.87 36.19 34.76 35.58 388,469 -0.48(-1.33%)
Aug 22, 2006 36.08 36.57 35.64 36.06 569,109 -0.37(-1.02%)
Aug 21, 2006 36.14 36.50 35.73 36.43 170,464 -0.02(-0.05%)
Aug 18, 2006 36.19 36.59 35.14 36.45 372,022 +0.30(+0.83%)
Aug 17, 2006 36.10 36.61 35.88 36.15 258,802 +0.14(+0.39%)
Aug 16, 2006 34.99 36.09 34.90 36.01 406,400 +0.85(+2.42%)
Aug 15, 2006 34.62 35.25 34.48 35.16 232,639 +0.81(+2.36%)
Aug 14, 2006 34.23 34.71 34.09 34.35 207,299 +0.45(+1.33%)
Aug 11, 2006 33.82 34.07 33.67 33.90 133,534 -0.05(-0.15%)
Aug 10, 2006 33.33 34.20 33.19 33.95 178,105 +0.44(+1.31%)
Aug 09, 2006 33.33 33.71 33.12 33.51 288,820 +0.56(+1.70%)
Aug 08, 2006 33.04 33.44 32.86 32.95 245,450 -0.10(-0.30%)
Aug 07, 2006 32.59 33.16 32.58 33.05 172,118 +0.28(+0.85%)
Aug 04, 2006 32.87 33.34 32.44 32.77 236,387 +0.34(+1.05%)
Aug 03, 2006 31.86 32.55 31.40 32.43 162,859 +0.26(+0.81%)
Aug 02, 2006 31.90 32.24 31.57 32.17 158,541 +0.53(+1.68%)
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.