Coherent Inc (NQ: COHR )

254.22 USD -5.57 (-2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 25.28 25.35 25.00 25.07 320,883 -0.18(-0.71%)
Dec 28, 2007 25.23 25.30 25.10 25.25 604,679 +0.00(+0.00%)
Dec 27, 2007 24.95 25.42 24.86 25.25 495,437 +0.29(+1.16%)
Dec 26, 2007 25.30 25.40 24.61 24.96 705,996 -0.44(-1.73%)
Dec 24, 2007 25.57 25.65 25.40 25.40 115,995 -0.15(-0.59%)
Dec 21, 2007 25.55 25.70 25.53 25.55 638,579 +0.05(+0.20%)
Dec 20, 2007 25.61 26.30 25.33 25.50 1,066,508 -0.05(-0.20%)
Dec 19, 2007 25.27 25.96 25.25 25.55 4,583,533 +0.55(+2.20%)
Dec 18, 2007 26.86 26.86 24.85 25.00 7,721,104 -2.18(-8.02%)
Dec 17, 2007 27.50 27.85 27.17 27.18 235,575 -0.62(-2.23%)
Dec 14, 2007 27.73 28.09 27.55 27.80 220,892 -0.22(-0.79%)
Dec 13, 2007 27.91 28.14 27.68 28.02 554,131 -0.12(-0.43%)
Dec 12, 2007 28.05 28.41 27.99 28.14 236,270 +0.20(+0.72%)
Dec 11, 2007 28.24 28.60 27.83 27.94 210,895 -0.15(-0.53%)
Dec 10, 2007 28.23 28.43 27.86 28.09 186,799 -0.13(-0.46%)
Dec 07, 2007 28.06 28.50 27.71 28.22 185,191 +0.22(+0.79%)
Dec 06, 2007 27.80 28.37 27.75 28.00 356,771 +0.18(+0.65%)
Dec 05, 2007 28.10 28.47 27.62 27.82 217,062 +0.16(+0.58%)
Dec 04, 2007 28.33 28.65 27.64 27.66 253,422 -0.99(-3.46%)
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.