Coherent Inc (NQ: COHR )

263.74 -3.25 (-1.22%)
Streaming Delayed Price Updated: 1:18 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 55.23 55.96 55.20 55.41 276,194 -0.11(-0.20%)
Jan 30, 2013 55.85 56.31 55.19 55.52 135,230 -0.33(-0.59%)
Jan 29, 2013 56.17 56.55 55.51 55.85 117,445 -0.39(-0.69%)
Jan 28, 2013 56.90 57.11 56.07 56.24 102,725 -0.54(-0.95%)
Jan 25, 2013 54.87 58.67 52.88 56.78 426,642 +5.46(+10.64%)
Jan 24, 2013 52.85 52.90 51.18 51.32 389,085 -1.65(-3.11%)
Jan 23, 2013 54.50 54.54 52.57 52.97 180,311 -2.08(-3.78%)
Jan 22, 2013 54.31 55.14 54.31 55.05 85,801 +0.57(+1.05%)
Jan 18, 2013 54.24 54.59 53.63 54.48 187,462 +0.10(+0.18%)
Jan 17, 2013 53.53 54.52 53.15 54.38 129,678 +1.20(+2.26%)
Jan 16, 2013 53.22 53.45 52.31 53.18 176,592 -0.30(-0.56%)
Jan 15, 2013 52.47 53.56 52.34 53.48 129,734 +0.65(+1.23%)
Jan 14, 2013 52.12 52.94 51.41 52.83 79,571 +0.67(+1.28%)
Jan 11, 2013 52.99 52.99 51.91 52.16 140,773 -0.75(-1.42%)
Jan 10, 2013 52.25 52.95 51.83 52.91 99,269 +1.04(+2.01%)
Jan 09, 2013 52.09 52.39 51.56 51.87 106,937 -0.18(-0.35%)
Jan 08, 2013 52.13 52.33 51.34 52.05 123,082 -0.29(-0.55%)
Jan 07, 2013 51.71 52.37 51.00 52.34 93,916 +0.61(+1.18%)
Jan 04, 2013 52.49 52.49 51.15 51.73 142,889 -0.50(-0.96%)
Jan 03, 2013 52.43 52.78 52.04 52.23 93,929 -0.26(-0.50%)
Jan 02, 2013 51.97 52.64 50.65 52.49 160,815 +1.84(+3.63%)
Dec 31, 2012 49.04 50.75 48.89 50.65 95,659 +1.45(+2.95%)
Dec 28, 2012 49.32 49.79 49.01 49.20 56,674 -0.54(-1.09%)
Dec 27, 2012 49.32 49.80 48.71 49.74 97,002 +0.62(+1.26%)
Dec 26, 2012 49.71 49.93 48.79 49.12 49,383 -0.57(-1.15%)
Dec 24, 2012 49.39 49.69 48.88 49.69 34,316 +0.21(+0.42%)
Dec 21, 2012 49.93 49.93 48.66 49.48 371,627 +0.32(+0.65%)
Dec 20, 2012 49.18 49.85 48.90 49.16 110,990 -0.05(-0.10%)
Dec 19, 2012 48.98 49.39 48.84 49.21 234,726 +0.22(+0.45%)
Dec 18, 2012 48.27 49.20 47.99 48.99 98,657 +0.65(+1.34%)
Dec 17, 2012 47.06 48.34 46.91 48.34 79,224 +0.53(+1.11%)
Dec 14, 2012 47.67 48.33 47.47 47.81 62,739 -0.04(-0.08%)
Dec 13, 2012 48.19 48.45 47.42 47.85 55,088 -0.42(-0.87%)
Dec 12, 2012 49.54 49.54 48.21 48.27 62,903 -1.18(-2.39%)
Dec 11, 2012 48.19 49.50 48.02 49.45 120,360 +1.50(+3.13%)
Dec 10, 2012 47.31 47.97 47.04 47.95 91,836 +0.90(+1.91%)
Dec 07, 2012 47.79 47.79 46.94 47.05 28,755 -0.37(-0.78%)
Dec 06, 2012 47.22 47.67 46.93 47.42 36,511 +0.14(+0.30%)
Dec 05, 2012 47.33 47.61 46.84 47.28 59,060 +0.21(+0.45%)
Dec 04, 2012 46.54 47.14 46.54 47.07 81,256 +0.82(+1.77%)
Nov 30, 2012 46.27 46.63 45.84 46.25 177,976 +0.01(+0.02%)
Nov 29, 2012 45.99 46.66 45.55 46.24 90,082 +0.66(+1.45%)
Nov 28, 2012 44.71 45.70 44.37 45.58 134,858 +0.53(+1.18%)
Nov 27, 2012 44.54 45.44 44.23 45.05 170,603 +0.39(+0.87%)
Nov 26, 2012 43.85 44.69 43.75 44.66 94,371 +0.67(+1.52%)
Nov 23, 2012 43.55 44.01 43.46 43.99 28,539 +0.44(+1.01%)
Nov 21, 2012 42.85 43.60 42.72 43.55 112,641 -0.19(-0.43%)
Nov 20, 2012 43.58 43.75 43.36 43.74 74,876 -0.08(-0.18%)
Nov 19, 2012 42.52 43.82 42.08 43.82 149,778 +1.74(+4.13%)
Nov 16, 2012 41.94 42.52 41.02 42.08 113,534 +0.00(+0.00%)
Nov 15, 2012 42.26 42.29 41.73 42.08 148,984 -0.20(-0.47%)
Nov 14, 2012 42.77 43.13 42.05 42.28 99,412 -0.48(-1.12%)
Nov 13, 2012 42.88 43.38 42.53 42.76 155,930 -0.65(-1.50%)
Nov 12, 2012 42.67 43.60 39.25 43.41 100,418 +0.41(+0.95%)
Nov 09, 2012 42.39 43.20 41.90 43.00 108,369 +0.27(+0.63%)
Nov 08, 2012 42.56 43.05 42.55 42.73 104,069 -0.04(-0.09%)
Nov 07, 2012 43.97 44.48 42.76 42.77 179,613 -1.99(-4.45%)
Nov 06, 2012 43.51 44.87 43.51 44.76 183,359 +0.95(+2.17%)
Nov 05, 2012 41.87 43.96 41.87 43.81 192,734 +1.55(+3.67%)
Nov 02, 2012 42.00 42.55 41.72 42.26 207,912 +0.13(+0.31%)
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.