Coherent Inc (NQ: COHR )

259.79 USD +3.23 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 45.90 46.14 45.14 45.14 105,087 -0.70(-1.53%)
Dec 30, 2010 46.34 46.55 45.84 45.84 78,761 -0.60(-1.29%)
Dec 29, 2010 47.00 47.00 46.25 46.44 78,798 -0.41(-0.88%)
Dec 28, 2010 46.45 47.00 46.21 46.85 74,974 +0.44(+0.95%)
Dec 27, 2010 46.17 46.47 45.92 46.41 45,027 +0.03(+0.08%)
Dec 23, 2010 46.37 46.84 46.11 46.38 59,961 +0.03(+0.05%)
Dec 22, 2010 46.63 46.92 46.29 46.35 33,561 -0.08(-0.17%)
Dec 21, 2010 46.42 46.68 46.10 46.43 97,795 +0.02(+0.04%)
Dec 20, 2010 46.97 46.97 45.93 46.41 113,740 -0.33(-0.71%)
Dec 17, 2010 45.80 47.33 45.37 46.74 268,408 +1.05(+2.30%)
Dec 16, 2010 44.77 45.98 44.52 45.69 129,623 +0.83(+1.85%)
Dec 15, 2010 44.87 45.10 44.34 44.86 202,444 +0.07(+0.16%)
Dec 14, 2010 44.49 44.96 44.43 44.79 85,592 +0.29(+0.65%)
Dec 13, 2010 44.73 45.11 44.48 44.50 71,959 -0.28(-0.63%)
Dec 10, 2010 45.00 45.00 44.47 44.78 90,718 -0.07(-0.16%)
Dec 09, 2010 45.00 45.00 44.72 44.85 75,342 -0.05(-0.11%)
Dec 08, 2010 44.60 44.99 44.50 44.90 68,632 +0.44(+0.99%)
Dec 07, 2010 44.86 44.95 44.35 44.46 79,380 -0.20(-0.45%)
Dec 06, 2010 43.94 44.91 43.94 44.66 85,340 +0.55(+1.25%)
Dec 03, 2010 43.47 44.23 43.29 44.11 183,178 +0.60(+1.38%)
Dec 02, 2010 42.93 43.59 42.55 43.51 142,436 +0.73(+1.71%)
Dec 01, 2010 42.03 43.10 42.03 42.78 156,421 +1.47(+3.56%)
Nov 30, 2010 41.45 41.92 41.26 41.31 463,863 -0.72(-1.71%)
Nov 29, 2010 42.32 42.58 41.40 42.03 126,646 -0.63(-1.48%)
Nov 26, 2010 42.49 42.80 42.24 42.66 21,931 -0.11(-0.26%)
Nov 24, 2010 42.26 42.77 42.77 42.77 99,228 +0.85(+2.03%)
Nov 23, 2010 42.56 42.56 41.61 41.92 111,588 -1.07(-2.49%)
Nov 22, 2010 42.63 43.10 42.11 42.99 77,720 +0.00(+0.00%)
Nov 19, 2010 43.02 43.20 42.77 42.99 95,943 -0.21(-0.49%)
Nov 18, 2010 42.29 43.32 42.24 43.20 176,758 +1.14(+2.71%)
Nov 17, 2010 41.98 42.22 41.85 42.06 74,067 -0.10(-0.24%)
Nov 16, 2010 42.00 42.21 41.83 42.16 186,750 +0.01(+0.02%)
Nov 15, 2010 42.33 42.53 42.00 42.15 103,960 -0.24(-0.57%)
Nov 12, 2010 42.51 43.09 42.10 42.39 63,907 -0.70(-1.62%)
Nov 11, 2010 43.07 43.46 42.70 43.09 61,848 -0.49(-1.12%)
Nov 10, 2010 43.40 43.71 43.12 43.58 93,147 +0.04(+0.09%)
Nov 09, 2010 43.44 44.04 43.23 43.54 172,819 -0.91(-2.05%)
Nov 08, 2010 44.61 44.61 43.95 44.45 111,078 -0.40(-0.89%)
Nov 05, 2010 45.00 46.12 44.16 44.85 250,134 +0.39(+0.88%)
Nov 04, 2010 44.49 44.99 43.98 44.46 277,133 +0.12(+0.27%)
Nov 03, 2010 43.45 44.34 43.30 44.34 147,609 +0.93(+2.14%)
Nov 02, 2010 42.97 43.41 42.57 43.41 132,907 +0.66(+1.54%)
Nov 01, 2010 42.34 42.75 42.04 42.75 153,747 +0.79(+1.88%)
Oct 29, 2010 42.43 42.43 41.95 41.96 66,581 -0.48(-1.13%)
Oct 28, 2010 41.78 42.61 41.71 42.44 123,272 +1.09(+2.64%)
Oct 27, 2010 41.21 41.59 40.85 41.35 73,411 -0.29(-0.70%)
Oct 25, 2010 41.33 41.93 41.23 41.64 61,258 +0.44(+1.07%)
Oct 22, 2010 41.66 41.76 41.14 41.20 72,693 -0.32(-0.77%)
Oct 21, 2010 41.72 42.00 40.83 41.52 98,910 -0.02(-0.05%)
Oct 20, 2010 41.31 41.76 41.06 41.54 67,781 +0.52(+1.27%)
Oct 19, 2010 41.34 41.94 40.68 41.02 98,540 -0.73(-1.75%)
Oct 18, 2010 41.32 41.75 41.09 41.75 82,265 +0.63(+1.53%)
Oct 15, 2010 41.50 41.50 40.83 41.12 128,645 -0.26(-0.63%)
Oct 14, 2010 41.22 41.50 41.10 41.38 67,262 +0.24(+0.58%)
Oct 13, 2010 40.70 41.32 40.67 41.14 86,567 +0.48(+1.18%)
Oct 12, 2010 41.04 41.10 40.58 40.66 91,896 -0.34(-0.83%)
Oct 11, 2010 41.18 41.37 40.70 41.00 50,344 -0.09(-0.22%)
Oct 08, 2010 40.22 41.50 40.05 41.09 182,491 +0.80(+1.99%)
Oct 07, 2010 40.03 40.47 39.64 40.29 132,617 +0.63(+1.59%)
Oct 06, 2010 40.72 40.75 39.40 39.66 121,577 -1.05(-2.58%)
Oct 05, 2010 39.72 40.89 39.21 40.71 145,675 +1.44(+3.67%)
Oct 04, 2010 40.00 40.22 38.93 39.27 91,219 -0.93(-2.31%)
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.