Coherent Inc (NQ: COHR )

253.34 USD -2.64 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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%)
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.