Coherent Inc (NQ: COHR )

250.83 USD -2.44 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 26.15 26.39 25.10 25.13 123,086 -1.28(-4.85%)
Oct 29, 2009 26.12 26.41 25.88 26.41 102,535 +0.70(+2.72%)
Oct 28, 2009 26.29 26.58 25.67 25.71 120,354 -0.70(-2.65%)
Oct 27, 2009 26.02 26.61 25.92 26.41 113,006 +0.34(+1.30%)
Oct 26, 2009 25.62 26.35 25.45 26.07 127,779 +0.34(+1.32%)
Oct 23, 2009 25.72 26.15 25.22 25.73 92,365 +0.02(+0.08%)
Oct 22, 2009 25.80 25.92 25.43 25.71 105,190 -0.17(-0.66%)
Oct 21, 2009 26.34 26.99 25.79 25.88 71,051 -0.61(-2.30%)
Oct 20, 2009 26.61 26.97 26.42 26.49 50,822 -0.44(-1.63%)
Oct 19, 2009 26.36 27.00 26.24 26.93 85,396 +0.73(+2.79%)
Oct 16, 2009 26.11 26.42 26.00 26.20 86,526 +0.09(+0.34%)
Oct 15, 2009 25.73 26.13 25.23 26.11 69,909 +0.13(+0.50%)
Oct 14, 2009 25.04 26.08 24.77 25.98 108,953 +1.10(+4.42%)
Oct 13, 2009 25.08 25.15 24.61 24.88 54,632 -0.32(-1.27%)
Oct 12, 2009 25.44 25.65 24.95 25.20 86,472 +0.13(+0.52%)
Oct 09, 2009 24.06 25.07 24.06 25.07 144,294 +1.01(+4.20%)
Oct 08, 2009 23.98 24.50 23.87 24.06 57,454 +0.24(+1.01%)
Oct 07, 2009 23.62 23.86 23.53 23.82 42,261 +0.04(+0.17%)
Oct 06, 2009 23.39 23.98 23.26 23.78 45,350 +0.45(+1.93%)
Oct 05, 2009 23.14 23.38 22.97 23.33 91,070 +0.36(+1.57%)
Oct 02, 2009 23.00 23.24 22.97 22.97 99,645 -0.03(-0.13%)
Oct 01, 2009 23.31 23.49 22.95 23.00 127,280 -0.32(-1.37%)
Sep 30, 2009 23.06 23.55 22.82 23.32 224,623 +0.20(+0.87%)
Sep 29, 2009 23.63 23.63 23.09 23.12 119,546 -0.42(-1.78%)
Sep 28, 2009 23.30 23.73 23.20 23.54 111,186 +0.28(+1.20%)
Sep 25, 2009 23.37 23.49 23.05 23.26 82,236 -0.10(-0.43%)
Sep 24, 2009 24.01 24.29 23.20 23.36 105,165 -0.65(-2.71%)
Sep 23, 2009 24.47 24.84 23.93 24.01 167,200 -0.50(-2.04%)
Sep 22, 2009 25.00 25.27 24.42 24.51 139,375 -0.41(-1.65%)
Sep 21, 2009 25.18 25.53 24.82 24.92 64,088 -0.56(-2.20%)
Sep 18, 2009 25.54 25.71 25.16 25.48 262,960 -0.03(-0.12%)
Sep 17, 2009 25.41 25.54 25.22 25.51 79,865 +0.12(+0.47%)
Sep 16, 2009 24.86 25.39 24.66 25.39 116,480 +0.53(+2.13%)
Sep 15, 2009 23.69 24.92 23.68 24.86 166,037 +1.17(+4.94%)
Sep 14, 2009 23.03 23.72 22.96 23.69 84,774 +0.61(+2.64%)
Sep 11, 2009 22.94 23.28 22.88 23.08 89,130 +0.04(+0.17%)
Sep 10, 2009 23.08 23.23 22.66 23.04 87,363 -0.04(-0.17%)
Sep 09, 2009 22.96 23.48 22.95 23.08 138,027 +0.04(+0.17%)
Sep 08, 2009 22.90 23.29 22.75 23.04 75,678 +0.16(+0.70%)
Sep 04, 2009 22.66 22.88 22.60 22.88 176,208 +0.12(+0.53%)
Sep 03, 2009 22.58 22.78 22.43 22.76 208,312 +0.35(+1.56%)
Sep 02, 2009 22.02 22.41 21.91 22.41 87,331 +0.40(+1.82%)
Sep 01, 2009 22.31 22.78 21.79 22.01 107,781 -0.35(-1.57%)
Aug 31, 2009 22.83 22.91 22.36 22.36 86,424 -0.60(-2.61%)
Aug 28, 2009 23.32 23.40 22.87 22.96 63,435 -0.13(-0.56%)
Aug 27, 2009 23.07 23.15 22.79 23.09 81,096 -0.06(-0.26%)
Aug 26, 2009 22.89 23.25 22.74 23.15 107,607 +0.20(+0.87%)
Aug 25, 2009 23.16 23.20 22.81 22.95 78,813 -0.03(-0.13%)
Aug 24, 2009 22.91 23.20 22.85 22.98 149,743 -0.04(-0.17%)
Aug 21, 2009 22.53 23.40 22.41 23.02 193,330 +0.64(+2.86%)
Aug 20, 2009 22.06 22.45 21.86 22.38 112,647 +0.30(+1.36%)
Aug 19, 2009 21.78 22.11 21.78 22.08 119,873 +0.03(+0.14%)
Aug 18, 2009 21.84 22.07 21.66 22.05 149,589 +0.38(+1.75%)
Aug 17, 2009 21.31 21.69 21.31 21.67 316,241 +0.00(+0.00%)
Aug 14, 2009 21.65 21.76 21.41 21.67 151,604 -0.01(-0.05%)
Aug 13, 2009 21.87 21.87 21.57 21.68 77,242 -0.01(-0.05%)
Aug 12, 2009 21.56 21.98 21.48 21.69 133,215 +0.21(+0.98%)
Aug 11, 2009 21.38 21.69 21.04 21.48 237,758 -0.17(-0.79%)
Aug 10, 2009 20.00 21.76 20.00 21.65 471,809 +1.59(+7.93%)
Aug 07, 2009 19.94 20.16 19.55 20.06 289,060 +0.44(+2.24%)
Aug 06, 2009 19.44 19.72 19.37 19.62 163,915 +0.16(+0.82%)
Aug 05, 2009 19.54 19.72 19.32 19.46 353,333 -0.39(-1.96%)
Aug 04, 2009 19.74 20.21 19.48 19.85 411,996 -0.10(-0.50%)
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.