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 (%)
Jun 28, 2013 55.62 56.15 55.02 55.07 534,174 -0.87(-1.56%)
Jun 27, 2013 55.10 56.14 54.97 55.94 0 +1.07(+1.95%)
Jun 26, 2013 55.52 56.20 54.46 54.87 0 -0.17(-0.31%)
Jun 25, 2013 54.98 55.58 54.51 55.04 0 +0.59(+1.08%)
Jun 24, 2013 55.37 55.76 54.33 54.45 0 -1.60(-2.85%)
Jun 21, 2013 55.30 56.22 54.46 56.05 109,163 +0.95(+1.72%)
Jun 20, 2013 55.33 56.44 54.50 55.10 0 -1.20(-2.13%)
Jun 19, 2013 57.57 57.64 56.02 56.30 0 -1.29(-2.24%)
Jun 18, 2013 57.12 58.60 57.10 57.59 0 +0.47(+0.82%)
Jun 17, 2013 57.11 57.73 56.25 57.12 0 +0.46(+0.81%)
Jun 14, 2013 58.66 58.70 56.50 56.66 0 -2.04(-3.48%)
Jun 13, 2013 56.36 59.00 56.14 58.70 41,456 +2.29(+4.06%)
Jun 12, 2013 58.25 58.25 56.11 56.41 34,306 -1.05(-1.83%)
Jun 11, 2013 57.67 58.33 56.74 57.46 28,306 -1.00(-1.71%)
Jun 10, 2013 57.76 58.53 57.19 58.46 0 +0.82(+1.42%)
Jun 07, 2013 57.49 58.39 57.33 57.64 0 +0.70(+1.23%)
Jun 06, 2013 56.64 57.20 56.08 56.94 48,121 +0.40(+0.71%)
Jun 05, 2013 57.55 58.05 56.43 56.54 0 -1.21(-2.10%)
Jun 04, 2013 58.32 58.69 57.17 57.75 0 -0.58(-0.99%)
Jun 03, 2013 57.73 58.46 57.23 58.33 125,587 +0.93(+1.62%)
May 31, 2013 57.67 58.84 57.30 57.40 60,089 -0.79(-1.36%)
May 30, 2013 57.72 58.51 57.52 58.19 26,539 +0.51(+0.88%)
May 29, 2013 58.23 58.81 57.35 57.68 45,957 -1.12(-1.90%)
May 28, 2013 57.85 59.49 57.85 58.80 87,965 +1.59(+2.78%)
May 24, 2013 57.14 57.57 56.67 57.21 0 -0.13(-0.23%)
May 23, 2013 56.52 57.50 56.52 57.34 0 +0.47(+0.83%)
May 22, 2013 58.12 58.65 56.48 56.87 0 -1.30(-2.23%)
May 21, 2013 58.38 58.73 57.84 58.17 0 -0.33(-0.56%)
May 20, 2013 57.96 59.00 57.96 58.50 0 +0.18(+0.31%)
May 17, 2013 57.84 58.55 57.36 58.32 0 +0.74(+1.29%)
May 16, 2013 57.44 57.93 57.13 57.58 81,935 +0.10(+0.17%)
May 15, 2013 56.83 57.67 56.68 57.48 0 +1.55(+2.77%)
May 13, 2013 56.57 56.70 55.72 55.93 0 -0.83(-1.46%)
May 10, 2013 56.50 57.30 56.29 56.76 0 +0.50(+0.89%)
May 09, 2013 56.56 56.71 55.87 56.26 0 -0.37(-0.65%)
May 08, 2013 56.09 56.72 55.42 56.63 0 +0.30(+0.53%)
May 07, 2013 55.86 56.47 55.69 56.33 0 +0.48(+0.86%)
May 06, 2013 55.61 56.03 54.89 55.85 0 +0.12(+0.22%)
May 03, 2013 55.41 56.38 54.83 55.73 0 +0.90(+1.64%)
May 02, 2013 54.62 55.20 53.95 54.83 0 -0.02(-0.04%)
May 01, 2013 55.62 56.00 54.36 54.85 172,981 -1.08(-1.93%)
Apr 30, 2013 55.00 56.13 54.92 55.93 0 +0.89(+1.62%)
Apr 29, 2013 54.41 55.36 54.38 55.04 136,597 +0.69(+1.27%)
Apr 26, 2013 54.50 54.59 53.83 54.35 166,323 -0.24(-0.44%)
Apr 25, 2013 56.54 60.14 54.47 54.59 319,063 +2.82(+5.45%)
Apr 24, 2013 52.09 52.17 51.02 51.77 126,624 -0.38(-0.73%)
Apr 23, 2013 51.31 52.47 51.31 52.15 52,249 +1.24(+2.44%)
Apr 22, 2013 50.93 51.12 49.73 50.91 50,733 -0.02(-0.04%)
Apr 19, 2013 50.60 51.05 50.05 50.93 81,080 +0.28(+0.55%)
Apr 18, 2013 51.30 51.79 50.47 50.65 52,409 -0.44(-0.86%)
Apr 17, 2013 51.03 51.64 50.10 51.09 68,462 -0.55(-1.07%)
Apr 16, 2013 51.57 51.98 50.97 51.64 73,569 +0.65(+1.27%)
Apr 15, 2013 53.21 53.71 50.81 50.99 77,383 -2.73(-5.08%)
Apr 12, 2013 53.71 54.05 52.72 53.72 31,633 -0.41(-0.76%)
Apr 11, 2013 54.37 55.11 54.06 54.13 40,381 -0.32(-0.59%)
Apr 10, 2013 53.32 54.75 53.32 54.45 41,120 +1.27(+2.39%)
Apr 09, 2013 53.48 53.85 53.15 53.18 47,123 -0.25(-0.47%)
Apr 08, 2013 53.35 53.49 52.61 53.43 69,815 +0.10(+0.19%)
Apr 05, 2013 53.41 54.18 52.91 53.33 49,095 -1.06(-1.95%)
Apr 04, 2013 54.00 54.47 53.78 54.39 55,793 +0.18(+0.33%)
Apr 03, 2013 55.75 56.01 54.10 54.21 67,290 -1.38(-2.48%)
Apr 02, 2013 56.50 56.68 55.39 55.59 84,468 -0.76(-1.35%)
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.