Coherent Inc (NQ: COHR )

254.22 USD -5.57 (-2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 35.04 35.48 34.28 34.30 146,096 -0.72(-2.06%)
Jun 29, 2010 36.03 36.24 34.71 35.02 150,451 -1.18(-3.26%)
Jun 25, 2010 34.75 36.30 34.31 36.20 1,128,555 +1.66(+4.81%)
Jun 24, 2010 35.20 35.20 34.42 34.54 111,521 -0.85(-2.40%)
Jun 23, 2010 35.07 35.75 34.60 35.39 122,165 +0.21(+0.60%)
Jun 22, 2010 35.60 36.27 35.13 35.18 100,240 -0.18(-0.51%)
Jun 21, 2010 36.29 36.37 35.28 35.36 124,599 -0.47(-1.31%)
Jun 18, 2010 35.73 36.18 35.30 35.83 151,876 +0.32(+0.90%)
Jun 17, 2010 35.77 35.89 35.28 35.51 83,275 +0.01(+0.03%)
Jun 16, 2010 35.11 35.82 35.02 35.50 86,000 +0.09(+0.25%)
Jun 15, 2010 34.98 35.58 34.85 35.41 109,351 +0.48(+1.37%)
Jun 14, 2010 35.00 35.51 34.82 34.93 95,553 +0.22(+0.63%)
Jun 11, 2010 34.32 34.84 34.31 34.71 116,575 +0.18(+0.52%)
Jun 10, 2010 34.18 34.73 34.02 34.53 105,518 +0.83(+2.46%)
Jun 09, 2010 33.84 34.26 33.45 33.70 120,859 +0.20(+0.60%)
Jun 08, 2010 33.50 33.76 32.88 33.50 176,990 +0.08(+0.24%)
Jun 07, 2010 34.46 34.55 33.39 33.42 113,782 -0.94(-2.74%)
Jun 04, 2010 34.83 35.02 34.19 34.36 148,176 -1.00(-2.83%)
Jun 03, 2010 35.34 35.94 35.17 35.36 119,690 +0.00(+0.00%)
Jun 02, 2010 35.34 35.61 33.80 35.36 209,792 +0.02(+0.06%)
Jun 01, 2010 35.18 36.07 35.12 35.34 177,502 +0.04(+0.11%)
May 28, 2010 35.49 35.88 34.84 35.30 121,047 -0.19(-0.54%)
May 27, 2010 34.78 35.57 34.64 35.49 58,272 +1.17(+3.41%)
May 26, 2010 34.66 35.39 34.05 34.32 212,913 -0.25(-0.72%)
May 25, 2010 33.55 34.66 33.14 34.57 159,426 +0.41(+1.20%)
May 24, 2010 34.59 34.91 34.06 34.16 116,722 -0.38(-1.10%)
May 21, 2010 33.75 34.70 33.54 34.54 207,196 +0.56(+1.65%)
May 20, 2010 34.20 35.40 33.98 33.98 194,722 -2.06(-5.72%)
May 19, 2010 35.70 36.20 35.30 36.04 144,675 +0.12(+0.33%)
May 18, 2010 36.98 36.98 35.87 35.92 70,365 -0.84(-2.29%)
May 17, 2010 36.20 36.97 35.73 36.76 86,048 +0.70(+1.94%)
May 14, 2010 36.31 36.31 35.61 36.06 115,418 -0.46(-1.26%)
May 13, 2010 36.62 37.10 35.82 36.52 165,987 -0.30(-0.81%)
May 12, 2010 36.66 37.09 36.59 36.82 151,944 +0.28(+0.77%)
May 11, 2010 36.41 37.15 35.70 36.54 146,474 -0.14(-0.38%)
May 10, 2010 36.50 36.74 35.44 36.68 279,073 +1.62(+4.62%)
May 07, 2010 35.32 35.81 34.58 35.06 206,211 -0.32(-0.90%)
May 06, 2010 35.76 36.42 33.84 35.38 275,298 -0.86(-2.37%)
May 05, 2010 37.35 37.91 35.72 36.24 395,273 -1.62(-4.28%)
May 04, 2010 37.51 38.11 37.34 37.86 258,526 -0.37(-0.97%)
May 03, 2010 37.78 38.49 37.57 38.23 237,282 +0.60(+1.59%)
Apr 30, 2010 37.98 38.85 37.55 37.63 1,095,509 +2.48(+7.06%)
Apr 29, 2010 36.45 36.45 35.13 35.15 165,029 -1.17(-3.22%)
Apr 28, 2010 35.63 36.43 35.56 36.32 295,564 +0.57(+1.59%)
Apr 27, 2010 34.48 35.87 34.48 35.75 266,365 +1.04(+3.00%)
Apr 26, 2010 34.90 34.98 34.46 34.71 134,417 -0.33(-0.94%)
Apr 23, 2010 34.34 35.04 34.15 35.04 139,859 +0.51(+1.48%)
Apr 22, 2010 32.90 34.57 32.90 34.53 112,688 +1.26(+3.79%)
Apr 21, 2010 32.86 33.41 32.83 33.27 94,234 +0.54(+1.65%)
Apr 20, 2010 32.75 32.89 32.54 32.73 59,106 +0.14(+0.43%)
Apr 19, 2010 32.78 32.85 32.06 32.59 72,186 -0.22(-0.67%)
Apr 16, 2010 32.71 33.38 32.13 32.81 120,552 +0.16(+0.49%)
Apr 15, 2010 32.61 32.78 32.52 32.65 80,932 -0.24(-0.73%)
Apr 14, 2010 32.33 32.98 32.23 32.89 157,849 +0.70(+2.17%)
Apr 13, 2010 32.52 32.59 32.13 32.19 46,950 -0.28(-0.86%)
Apr 12, 2010 32.03 32.49 31.81 32.47 61,760 +0.55(+1.72%)
Apr 09, 2010 32.18 32.18 31.54 31.92 54,628 -0.18(-0.56%)
Apr 08, 2010 31.95 32.25 31.69 32.10 54,862 -0.04(-0.12%)
Apr 07, 2010 32.27 32.55 32.02 32.14 61,668 -0.34(-1.05%)
Apr 06, 2010 32.24 32.59 32.20 32.48 36,418 +0.06(+0.19%)
Apr 05, 2010 32.15 32.42 31.75 32.42 54,033 +0.42(+1.31%)
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.