Coherent Inc (NQ: COHR )

254.21 USD -5.58 (-2.15%)
Streaming Delayed Price Updated: 2:53 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 60.47 61.54 60.47 61.36 91,801 +0.04(+0.07%)
Sep 27, 2013 61.13 61.59 61.03 61.32 0 -0.40(-0.65%)
Sep 26, 2013 61.29 62.45 61.07 61.72 39,781 +0.42(+0.69%)
Sep 25, 2013 61.33 61.82 61.08 61.30 50,676 -0.03(-0.05%)
Sep 24, 2013 60.83 61.81 60.26 61.33 58,816 +0.54(+0.89%)
Sep 23, 2013 60.31 61.49 59.73 60.79 52,552 +0.12(+0.20%)
Sep 20, 2013 59.35 60.94 59.08 60.67 0 +1.75(+2.97%)
Sep 19, 2013 59.00 59.28 58.58 58.92 26,136 +0.02(+0.03%)
Sep 18, 2013 58.45 59.56 57.65 58.90 0 +0.28(+0.48%)
Sep 17, 2013 58.45 58.70 57.77 58.62 0 +0.12(+0.21%)
Sep 16, 2013 58.74 58.62 57.87 58.50 0 +0.10(+0.17%)
Sep 13, 2013 58.48 58.98 57.84 58.40 0 +0.08(+0.14%)
Sep 12, 2013 59.05 59.20 58.14 58.32 0 -0.99(-1.67%)
Sep 11, 2013 59.32 59.67 58.96 59.31 0 -0.15(-0.25%)
Sep 10, 2013 57.83 59.49 57.50 59.46 48,926 +1.86(+3.23%)
Sep 09, 2013 56.88 57.68 56.54 57.60 0 +1.14(+2.02%)
Sep 06, 2013 56.57 57.06 55.22 56.46 0 +0.30(+0.53%)
Sep 05, 2013 56.06 57.37 55.82 56.16 35,109 -0.70(-1.23%)
Sep 04, 2013 55.94 57.03 55.86 56.86 0 +1.03(+1.84%)
Sep 03, 2013 56.83 57.16 55.65 55.83 0 -0.30(-0.53%)
Aug 30, 2013 56.45 56.60 55.68 56.13 0 -0.25(-0.44%)
Aug 29, 2013 55.79 56.50 55.47 56.38 25,838 +0.62(+1.11%)
Aug 28, 2013 55.29 56.20 55.29 55.76 0 +0.36(+0.65%)
Aug 27, 2013 55.45 55.99 55.10 55.40 54,255 -0.90(-1.60%)
Aug 26, 2013 56.30 56.86 56.04 56.30 0 +0.03(+0.05%)
Aug 23, 2013 56.16 56.63 55.34 56.27 0 +0.15(+0.27%)
Aug 22, 2013 55.47 56.54 55.21 56.12 36,654 +0.93(+1.69%)
Aug 21, 2013 55.68 55.90 55.09 55.19 0 -0.65(-1.16%)
Aug 20, 2013 55.86 56.36 55.33 55.84 40,769 +0.10(+0.18%)
Aug 19, 2013 56.16 57.25 55.73 55.74 29,364 -0.59(-1.05%)
Aug 16, 2013 56.62 56.81 56.04 56.33 0 -0.52(-0.91%)
Aug 15, 2013 57.19 57.41 56.84 56.85 46,906 -1.19(-2.05%)
Aug 14, 2013 58.96 58.96 57.92 58.04 41,047 -0.84(-1.43%)
Aug 13, 2013 59.01 59.25 58.32 58.88 20,525 +0.25(+0.43%)
Aug 12, 2013 57.16 58.74 57.16 58.63 34,437 +0.96(+1.66%)
Aug 09, 2013 57.97 57.97 57.25 57.67 35,192 -0.50(-0.86%)
Aug 08, 2013 57.54 58.40 57.25 58.17 41,828 +1.01(+1.77%)
Aug 07, 2013 57.46 57.85 56.98 57.16 56,831 -0.62(-1.07%)
Aug 06, 2013 58.43 58.43 57.25 57.78 56,042 -0.84(-1.43%)
Aug 05, 2013 58.43 58.85 57.80 58.62 57,216 -0.01(-0.02%)
Aug 02, 2013 57.27 58.71 57.25 58.63 95,004 +0.80(+1.38%)
Aug 01, 2013 56.99 57.88 56.42 57.83 162,181 +1.15(+2.03%)
Jul 31, 2013 59.50 59.50 55.14 56.68 0 -0.95(-1.65%)
Jul 30, 2013 58.05 58.99 57.20 57.63 0 -0.40(-0.69%)
Jul 29, 2013 58.82 59.08 57.83 58.03 0 -1.07(-1.81%)
Jul 26, 2013 61.35 61.35 58.96 59.10 0 -2.74(-4.43%)
Jul 25, 2013 61.35 62.46 61.10 61.84 0 +0.25(+0.41%)
Jul 24, 2013 62.37 62.85 61.24 61.59 0 -0.59(-0.95%)
Jul 23, 2013 62.96 63.09 62.04 62.18 0 -0.50(-0.80%)
Jul 22, 2013 61.39 62.75 61.39 62.68 0 +0.88(+1.42%)
Jul 19, 2013 61.39 61.88 61.36 61.80 0 +0.27(+0.44%)
Jul 18, 2013 61.62 61.70 60.94 61.53 0 -0.16(-0.26%)
Jul 17, 2013 62.41 62.60 61.48 61.69 50,722 -0.28(-0.45%)
Jul 16, 2013 61.98 62.30 61.41 61.97 0 -0.04(-0.06%)
Jul 15, 2013 61.69 62.08 60.88 62.01 0 +0.27(+0.44%)
Jul 12, 2013 61.42 62.21 61.26 61.74 0 +0.05(+0.08%)
Jul 11, 2013 61.36 61.82 60.90 61.69 0 +0.90(+1.48%)
Jul 10, 2013 59.73 60.92 59.73 60.79 0 +0.84(+1.40%)
Jul 09, 2013 59.68 60.30 59.38 59.95 0 +0.57(+0.96%)
Jul 08, 2013 58.63 59.87 58.63 59.38 80,886 +0.80(+1.37%)
Jul 05, 2013 57.86 58.60 57.75 58.58 0 +1.67(+2.93%)
Jul 03, 2013 56.47 57.40 56.47 56.91 0 -0.01(-0.02%)
Jul 02, 2013 56.57 57.51 56.30 56.92 0 +0.46(+0.81%)
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.