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 (%)
Sep 30, 2008 33.60 35.68 33.11 35.55 433,341 +2.10(+6.28%)
Sep 29, 2008 34.66 35.06 33.10 33.45 358,628 -1.54(-4.40%)
Sep 26, 2008 35.10 35.32 34.52 34.99 335,815 -0.42(-1.19%)
Sep 25, 2008 35.25 35.59 35.20 35.41 189,738 +0.22(+0.63%)
Sep 24, 2008 36.25 36.63 35.09 35.19 168,040 -0.97(-2.68%)
Sep 23, 2008 36.25 36.85 35.86 36.16 123,516 -0.20(-0.55%)
Sep 22, 2008 36.70 37.06 36.36 36.36 109,736 -0.64(-1.73%)
Sep 19, 2008 37.25 37.82 36.71 37.00 476,562 +0.26(+0.71%)
Sep 18, 2008 35.70 37.01 35.02 36.74 252,258 +1.66(+4.73%)
Sep 17, 2008 36.25 36.80 35.08 35.08 180,380 -1.92(-5.19%)
Sep 16, 2008 35.01 37.00 35.01 37.00 182,881 +1.73(+4.91%)
Sep 15, 2008 35.47 36.85 35.23 35.27 105,952 -1.38(-3.77%)
Sep 12, 2008 36.42 37.00 36.18 36.65 153,573 +0.19(+0.52%)
Sep 11, 2008 36.08 36.59 35.51 36.46 147,470 +0.04(+0.11%)
Sep 10, 2008 36.28 36.88 35.94 36.42 110,457 +0.77(+2.16%)
Sep 09, 2008 36.13 36.98 35.65 35.65 123,998 -0.38(-1.05%)
Sep 08, 2008 35.86 36.24 35.26 36.03 119,826 +0.98(+2.80%)
Sep 05, 2008 34.64 35.31 34.26 35.05 143,636 +0.44(+1.27%)
Sep 04, 2008 35.70 36.12 34.61 34.61 143,124 -1.35(-3.75%)
Sep 03, 2008 35.73 36.45 35.70 35.96 223,361 +0.24(+0.67%)
Sep 02, 2008 36.47 36.99 35.10 35.72 138,684 -0.15(-0.42%)
Aug 29, 2008 36.65 36.84 35.54 35.87 109,445 -0.75(-2.05%)
Aug 28, 2008 35.97 36.77 35.97 36.62 124,986 +0.65(+1.81%)
Aug 27, 2008 35.46 36.44 35.42 35.97 263,793 +0.58(+1.64%)
Aug 26, 2008 34.94 35.82 34.85 35.39 92,839 +0.37(+1.06%)
Aug 25, 2008 35.26 36.47 34.62 35.02 100,109 -0.53(-1.49%)
Aug 22, 2008 35.61 35.92 34.96 35.55 80,458 +0.16(+0.45%)
Aug 21, 2008 35.30 35.98 34.80 35.39 85,020 -0.39(-1.09%)
Aug 20, 2008 36.08 36.50 35.27 35.78 127,471 -0.44(-1.21%)
Aug 19, 2008 36.79 36.85 35.91 36.22 96,964 -0.64(-1.74%)
Aug 18, 2008 36.55 37.00 36.39 36.86 177,511 +0.41(+1.12%)
Aug 15, 2008 38.43 38.48 35.53 36.45 354,584 -1.66(-4.36%)
Aug 14, 2008 37.50 38.50 37.48 38.11 131,320 +0.28(+0.74%)
Aug 13, 2008 37.22 38.00 36.75 37.83 253,884 +0.44(+1.18%)
Aug 12, 2008 36.64 37.50 36.44 37.39 197,058 +0.28(+0.75%)
Aug 11, 2008 37.28 37.40 36.70 37.11 169,501 -0.24(-0.64%)
Aug 08, 2008 35.84 37.82 35.14 37.35 176,741 +1.64(+4.59%)
Aug 07, 2008 35.42 36.23 35.03 35.71 188,671 -0.04(-0.11%)
Aug 06, 2008 34.18 35.95 34.18 35.75 255,072 +1.31(+3.80%)
Aug 05, 2008 34.22 34.88 33.93 34.44 203,071 +0.39(+1.15%)
Aug 04, 2008 33.94 34.39 32.03 34.05 183,964 -0.04(-0.12%)
Aug 01, 2008 34.50 34.63 33.78 34.09 287,712 -0.41(-1.19%)
Jul 31, 2008 33.86 35.70 33.15 34.50 426,971 +2.70(+8.49%)
Jul 30, 2008 33.74 33.79 31.77 31.80 173,234 -1.95(-5.78%)
Jul 29, 2008 33.75 33.95 33.07 33.75 90,658 +0.58(+1.75%)
Jul 28, 2008 33.14 33.77 32.84 33.17 99,428 -0.18(-0.54%)
Jul 25, 2008 32.93 33.73 32.51 33.35 109,834 +0.71(+2.18%)
Jul 24, 2008 32.96 33.35 32.58 32.64 92,394 -0.40(-1.21%)
Jul 23, 2008 33.30 33.50 32.88 33.04 54,414 -0.45(-1.34%)
Jul 22, 2008 32.61 33.49 32.17 33.49 109,013 +0.78(+2.38%)
Jul 21, 2008 32.29 33.11 31.53 32.71 60,317 +0.36(+1.11%)
Jul 18, 2008 32.57 33.28 31.50 32.35 109,354 -0.32(-0.98%)
Jul 17, 2008 31.65 32.83 31.65 32.67 122,798 +1.27(+4.04%)
Jul 16, 2008 30.65 31.60 30.65 31.40 118,898 +0.54(+1.75%)
Jul 15, 2008 31.00 31.47 30.26 30.86 77,954 -0.42(-1.34%)
Jul 14, 2008 31.54 31.70 31.19 31.28 52,334 -0.38(-1.20%)
Jul 11, 2008 31.01 31.71 31.01 31.66 98,511 +0.38(+1.21%)
Jul 10, 2008 30.55 31.70 30.55 31.28 130,793 +0.66(+2.16%)
Jul 09, 2008 31.18 31.66 30.54 30.62 97,270 -0.53(-1.70%)
Jul 08, 2008 29.33 31.17 29.33 31.15 157,740 +1.98(+6.79%)
Jul 07, 2008 29.57 29.88 29.08 29.17 85,415 -0.53(-1.78%)
Jul 04, 2008 29.57 30.19 29.53 29.70 59,526 +0.00(+0.00%)
Jul 03, 2008 29.57 30.19 29.53 29.70 59,526 +0.08(+0.27%)
Jul 02, 2008 30.01 30.48 29.54 29.62 119,241 -0.47(-1.56%)
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.