Coherent Inc (NQ: COHR )

253.72 USD +1.19 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.