Coherent Inc (NQ: COHR )

253.07 USD -0.09 (-0.03%)
Streaming Delayed Price Updated: 1:42 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 46.32 46.74 44.95 45.65 289,486 -1.05(-2.25%)
Oct 26, 2012 46.42 46.70 46.70 46.70 2,812,900 +0.48(+1.04%)
Oct 25, 2012 46.20 46.62 45.90 46.22 346,269 +0.23(+0.50%)
Oct 24, 2012 47.15 47.15 45.99 45.99 277,141 -0.56(-1.20%)
Oct 23, 2012 46.39 47.72 46.31 46.55 588,797 +1.75(+3.91%)
Oct 19, 2012 45.97 45.97 44.53 44.80 75,915 -1.31(-2.84%)
Oct 18, 2012 47.25 47.25 45.91 46.11 88,805 -1.06(-2.25%)
Oct 17, 2012 45.67 47.27 45.65 47.17 48,430 +1.67(+3.67%)
Oct 16, 2012 45.33 45.51 44.98 45.50 85,848 +0.63(+1.40%)
Oct 15, 2012 45.21 45.21 44.58 44.87 60,536 -0.27(-0.60%)
Oct 12, 2012 45.48 45.65 44.84 45.14 65,021 -0.35(-0.77%)
Oct 11, 2012 45.99 45.99 45.10 45.49 55,552 +0.04(+0.09%)
Oct 10, 2012 46.43 46.43 45.29 45.45 54,506 -0.79(-1.71%)
Oct 09, 2012 47.59 47.59 46.16 46.24 97,932 -1.26(-2.65%)
Oct 08, 2012 45.92 48.20 45.92 47.50 121,022 +1.23(+2.66%)
Oct 05, 2012 46.06 46.72 45.62 46.27 74,666 +0.59(+1.29%)
Oct 04, 2012 45.68 45.83 44.86 45.68 63,103 +0.29(+0.64%)
Oct 03, 2012 46.93 46.93 45.03 45.39 86,521 -1.36(-2.91%)
Oct 02, 2012 46.45 47.14 45.73 46.75 112,533 +0.71(+1.54%)
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.