Coherent Inc (NQ: COHR )

239.49 USD +8.32 (+3.60%)
Streaming Delayed Price Updated: 12:55 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 31.20 31.42 30.85 31.02 151,213 -0.17(-0.55%)
May 30, 2007 30.62 31.19 30.51 31.19 113,804 +0.32(+1.04%)
May 29, 2007 30.32 30.90 30.32 30.87 139,784 +0.60(+1.98%)
May 25, 2007 30.49 30.81 29.86 30.27 121,962 -0.13(-0.43%)
May 24, 2007 30.77 30.94 30.29 30.40 174,352 -0.30(-0.98%)
May 23, 2007 30.70 30.81 30.60 30.70 177,803 +0.13(+0.43%)
May 22, 2007 29.80 30.70 29.80 30.57 248,629 +0.75(+2.52%)
May 21, 2007 29.50 29.94 29.15 29.82 281,229 +0.22(+0.74%)
May 18, 2007 29.32 29.70 28.98 29.60 250,309 +0.30(+1.02%)
May 17, 2007 29.56 29.82 29.11 29.30 140,007 -0.28(-0.95%)
May 16, 2007 29.47 29.65 28.92 29.58 187,364 +0.26(+0.90%)
May 15, 2007 29.81 30.09 29.24 29.32 187,487 -0.43(-1.46%)
May 14, 2007 30.48 30.48 29.69 29.75 177,679 -0.68(-2.23%)
May 11, 2007 30.01 30.49 29.97 30.43 79,791 +0.48(+1.60%)
May 10, 2007 31.05 31.05 29.92 29.95 164,650 -1.18(-3.79%)
May 09, 2007 30.80 31.20 30.48 31.13 102,167 +0.10(+0.32%)
May 08, 2007 31.11 31.22 30.76 31.03 125,997 -0.34(-1.08%)
May 07, 2007 31.50 31.53 31.18 31.37 66,880 -0.21(-0.66%)
May 04, 2007 31.31 31.68 31.17 31.58 97,570 +0.29(+0.93%)
May 03, 2007 31.66 31.72 31.19 31.29 97,402 -0.36(-1.14%)
May 02, 2007 31.47 31.95 31.47 31.65 130,082 +0.27(+0.86%)
May 01, 2007 31.36 31.44 30.69 31.38 91,904 -0.01(-0.03%)
Apr 30, 2007 31.93 31.98 31.20 31.39 154,601 -0.31(-0.98%)
Apr 27, 2007 31.94 32.12 31.50 31.70 160,203 -0.51(-1.58%)
Apr 26, 2007 32.04 32.28 31.93 32.21 83,247 +0.17(+0.53%)
Apr 25, 2007 31.84 32.11 31.67 32.04 203,521 +0.19(+0.60%)
Apr 24, 2007 32.20 32.20 31.50 31.85 78,300 +0.03(+0.09%)
Apr 23, 2007 32.08 32.10 31.71 31.82 58,831 -0.38(-1.18%)
Apr 20, 2007 32.08 32.20 31.57 32.20 90,859 +0.43(+1.35%)
Apr 19, 2007 31.75 31.94 31.51 31.77 129,393 -0.13(-0.41%)
Apr 18, 2007 32.33 32.33 31.79 31.90 114,048 -0.36(-1.12%)
Apr 17, 2007 32.59 32.59 31.96 32.26 204,481 -0.17(-0.52%)
Apr 16, 2007 31.99 32.64 31.85 32.43 155,377 +0.53(+1.66%)
Apr 13, 2007 31.60 31.99 31.46 31.90 121,291 +0.20(+0.63%)
Apr 12, 2007 31.37 31.74 31.29 31.70 131,826 +0.19(+0.60%)
Apr 11, 2007 31.47 31.76 31.02 31.51 325,543 -0.14(-0.44%)
Apr 10, 2007 31.50 31.86 31.38 31.65 125,575 +0.12(+0.38%)
Apr 09, 2007 31.67 31.89 31.44 31.53 79,358 -0.16(-0.50%)
Apr 05, 2007 31.53 31.80 31.51 31.69 61,992 -0.04(-0.13%)
Apr 04, 2007 31.65 31.79 31.54 31.73 94,724 +0.01(+0.03%)
Apr 03, 2007 31.55 31.95 31.45 31.72 135,693 +0.17(+0.54%)
Apr 02, 2007 31.78 31.78 31.33 31.55 211,171 -0.19(-0.60%)
Mar 30, 2007 31.55 31.91 31.36 31.74 203,913 +0.21(+0.67%)
Mar 29, 2007 31.41 31.53 31.18 31.53 198,478 +0.34(+1.09%)
Mar 28, 2007 30.93 31.28 30.92 31.19 314,054 +0.16(+0.52%)
Mar 27, 2007 30.95 31.22 30.83 31.03 123,856 -0.03(-0.10%)
Mar 26, 2007 31.07 31.11 30.52 31.06 178,038 +0.06(+0.19%)
Mar 23, 2007 30.50 31.06 30.40 31.00 170,225 +0.42(+1.37%)
Mar 22, 2007 30.79 30.79 30.28 30.58 135,791 -0.07(-0.23%)
Mar 21, 2007 30.46 30.82 30.00 30.65 99,734 +0.29(+0.96%)
Mar 20, 2007 29.78 30.52 29.67 30.36 115,464 +0.51(+1.71%)
Mar 19, 2007 29.74 30.21 29.74 29.85 113,788 +0.24(+0.81%)
Mar 16, 2007 29.65 29.91 29.29 29.61 448,449 -0.09(-0.30%)
Mar 15, 2007 29.43 29.71 29.43 29.70 56,247 +0.32(+1.09%)
Mar 14, 2007 29.26 29.49 29.15 29.38 113,218 +0.03(+0.10%)
Mar 13, 2007 30.05 29.90 29.15 29.35 182,538 -0.70(-2.33%)
Mar 12, 2007 29.68 30.06 29.39 30.05 177,793 +0.55(+1.86%)
Mar 09, 2007 29.08 29.59 28.84 29.50 382,611 +0.59(+2.04%)
Mar 08, 2007 29.59 29.59 28.90 28.91 275,429 -0.42(-1.43%)
Mar 07, 2007 29.43 29.85 29.00 29.33 164,153 -0.18(-0.61%)
Mar 06, 2007 29.23 29.88 29.17 29.51 147,729 +0.55(+1.90%)
Mar 05, 2007 29.36 29.91 28.89 28.96 179,451 -0.48(-1.63%)
Mar 02, 2007 30.08 30.30 29.44 29.44 208,886 -0.76(-2.52%)
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.