Coherent Inc (NQ: COHR )

265.73 -4.79 (-1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 24.65 26.27 24.40 26.00 363,535 +1.50(+6.12%)
Jan 30, 2008 24.10 24.60 23.70 24.50 216,545 +0.35(+1.45%)
Jan 29, 2008 24.00 24.30 23.55 24.15 176,609 +0.15(+0.62%)
Jan 28, 2008 24.05 24.20 23.95 24.00 250,268 -0.50(-2.04%)
Jan 25, 2008 24.45 24.70 24.30 24.50 183,612 +0.20(+0.82%)
Jan 24, 2008 24.35 24.60 24.00 24.30 783,243 +0.63(+2.66%)
Jan 23, 2008 24.35 24.90 23.55 23.67 538,125 -1.23(-4.94%)
Jan 22, 2008 23.05 24.90 22.50 24.90 201,678 +1.30(+5.51%)
Jan 21, 2008 23.70 23.80 23.39 23.60 243,994 +0.00(+0.00%)
Jan 18, 2008 23.70 23.80 23.39 23.60 243,994 +0.23(+0.98%)
Jan 17, 2008 23.05 23.65 22.85 23.37 813,780 +0.27(+1.17%)
Jan 16, 2008 22.52 23.15 22.44 23.10 1,008,472 +0.59(+2.62%)
Jan 15, 2008 22.85 22.85 22.37 22.51 538,760 -0.29(-1.27%)
Jan 14, 2008 23.25 23.25 22.20 22.80 568,338 -0.40(-1.72%)
Jan 11, 2008 23.45 23.50 23.05 23.20 180,126 -0.30(-1.28%)
Jan 10, 2008 23.79 23.79 22.87 23.50 402,446 -0.30(-1.26%)
Jan 09, 2008 22.89 23.81 22.10 23.80 696,807 +0.94(+4.11%)
Jan 08, 2008 23.00 23.25 22.60 22.86 639,624 -0.17(-0.74%)
Jan 07, 2008 23.85 24.00 22.30 23.03 617,782 -0.62(-2.62%)
Jan 04, 2008 24.08 24.56 23.65 23.65 386,212 -0.59(-2.43%)
Jan 03, 2008 24.90 25.68 23.75 24.24 337,693 -0.61(-2.45%)
Jan 02, 2008 25.20 25.48 24.75 24.85 220,618 -0.22(-0.88%)
Jan 01, 2008 25.28 25.35 25.00 25.07 320,883 +0.00(+0.00%)
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%)
Dec 03, 2007 28.66 28.94 28.30 28.65 138,041 -0.12(-0.42%)
Nov 30, 2007 29.95 29.95 28.62 28.77 222,681 -0.70(-2.38%)
Nov 29, 2007 29.77 30.14 29.39 29.47 122,455 -0.42(-1.41%)
Nov 28, 2007 29.51 29.95 29.21 29.89 109,242 +0.76(+2.61%)
Nov 27, 2007 28.57 29.23 28.56 29.13 110,268 +0.59(+2.07%)
Nov 26, 2007 29.18 29.19 28.46 28.54 102,066 -0.66(-2.26%)
Nov 23, 2007 29.04 29.34 28.55 29.20 78,249 +0.33(+1.14%)
Nov 21, 2007 29.00 29.12 28.48 28.87 163,421 +0.14(+0.49%)
Nov 20, 2007 28.46 29.00 28.28 28.73 204,194 +0.21(+0.74%)
Nov 19, 2007 28.69 28.73 28.11 28.52 161,677 -0.46(-1.59%)
Nov 16, 2007 29.07 29.16 28.34 28.98 148,583 -0.03(-0.10%)
Nov 15, 2007 28.83 29.11 28.36 29.01 192,922 +0.04(+0.14%)
Nov 14, 2007 29.16 29.16 28.76 28.97 172,195 -0.06(-0.21%)
Nov 13, 2007 29.24 29.50 28.76 29.03 216,600 +0.00(+0.00%)
Nov 12, 2007 28.51 29.43 28.25 29.03 212,765 +0.55(+1.93%)
Nov 09, 2007 29.32 29.98 28.27 28.48 378,840 -1.30(-4.37%)
Nov 08, 2007 30.33 30.33 29.45 29.78 273,568 -0.55(-1.81%)
Nov 07, 2007 30.37 30.73 29.63 30.33 141,277 -0.54(-1.75%)
Nov 06, 2007 30.44 30.97 30.02 30.87 166,608 +0.46(+1.51%)
Nov 05, 2007 31.20 31.20 30.11 30.41 230,733 -1.15(-3.64%)
Nov 02, 2007 31.35 31.73 30.60 31.56 204,947 +0.53(+1.71%)
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.