Coherent Inc (NQ: COHR )

258.30 USD -2.94 (-1.13%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 64.40 65.20 62.96 65.15 122,127 +2.34(+3.73%)
Oct 30, 2014 62.48 63.01 60.94 62.81 120,661 +0.14(+0.22%)
Oct 29, 2014 62.51 62.71 61.79 62.67 60,816 +0.16(+0.26%)
Oct 28, 2014 60.32 62.75 59.47 62.51 124,747 +2.77(+4.64%)
Oct 27, 2014 59.81 59.95 59.62 59.74 79,767 +0.12(+0.20%)
Oct 24, 2014 60.27 61.38 59.41 59.62 64,716 -0.60(-1.00%)
Oct 23, 2014 59.25 60.57 58.70 60.22 50,444 +1.72(+2.94%)
Oct 22, 2014 59.68 60.77 58.34 58.50 57,088 -1.18(-1.98%)
Oct 21, 2014 59.08 59.98 58.92 59.68 70,876 +1.02(+1.74%)
Oct 20, 2014 57.55 58.66 57.51 58.66 89,442 +0.81(+1.40%)
Oct 17, 2014 59.69 59.69 57.67 57.85 82,259 -0.93(-1.58%)
Oct 16, 2014 56.92 59.21 56.92 58.78 95,272 +1.34(+2.33%)
Oct 15, 2014 55.08 57.76 55.00 57.44 206,076 +1.54(+2.75%)
Oct 14, 2014 56.67 57.56 55.67 55.90 118,626 -0.19(-0.34%)
Oct 13, 2014 55.93 56.93 55.34 56.09 124,608 +0.35(+0.63%)
Oct 10, 2014 57.83 58.12 55.68 55.74 157,835 -2.41(-4.14%)
Oct 09, 2014 59.79 59.87 58.00 58.15 120,242 -1.75(-2.92%)
Oct 08, 2014 58.37 60.21 57.86 59.90 123,543 +1.56(+2.67%)
Oct 07, 2014 59.17 59.67 58.03 58.34 130,453 -1.08(-1.82%)
Oct 06, 2014 60.49 60.84 59.26 59.42 210,337 -0.96(-1.59%)
Oct 03, 2014 61.13 61.50 60.30 60.38 107,780 -0.40(-0.66%)
Oct 02, 2014 59.92 61.45 59.48 60.78 114,297 +0.83(+1.38%)
Oct 01, 2014 61.42 61.89 59.74 59.95 116,583 -1.42(-2.31%)
Sep 30, 2014 61.91 62.61 61.22 61.37 126,274 -0.59(-0.95%)
Sep 29, 2014 62.16 62.67 61.71 61.96 74,836 -0.98(-1.56%)
Sep 26, 2014 62.81 63.18 62.23 62.94 60,471 +0.27(+0.43%)
Sep 25, 2014 64.16 64.16 62.61 62.67 107,544 -1.49(-2.32%)
Sep 24, 2014 64.02 64.50 63.42 64.16 60,792 +0.32(+0.50%)
Sep 23, 2014 64.04 64.24 63.60 63.84 99,401 -0.50(-0.78%)
Sep 22, 2014 65.39 65.60 64.10 64.34 61,208 -1.59(-2.41%)
Sep 19, 2014 67.39 67.48 65.64 65.93 253,059 -1.31(-1.95%)
Sep 18, 2014 66.70 67.36 66.70 67.24 57,770 +0.66(+0.99%)
Sep 17, 2014 66.50 67.17 66.40 66.58 144,139 +0.07(+0.11%)
Sep 16, 2014 66.50 66.85 66.20 66.51 138,132 +0.01(+0.02%)
Sep 15, 2014 66.50 66.76 66.01 66.50 133,246 +0.00(+0.00%)
Sep 12, 2014 65.73 66.58 65.31 66.50 136,862 +0.61(+0.93%)
Sep 11, 2014 64.72 66.28 64.35 65.89 64,450 +0.61(+0.93%)
Sep 10, 2014 64.66 65.53 64.16 65.28 77,636 +0.57(+0.88%)
Sep 09, 2014 64.80 65.78 64.16 64.71 139,474 -0.35(-0.54%)
Sep 08, 2014 64.55 65.36 64.07 65.06 94,416 +0.52(+0.81%)
Sep 05, 2014 64.27 64.60 64.05 64.54 76,125 -0.02(-0.03%)
Sep 04, 2014 64.55 65.62 64.34 64.56 46,962 +0.11(+0.17%)
Sep 03, 2014 65.02 65.33 64.20 64.45 87,969 -0.31(-0.48%)
Sep 02, 2014 64.92 65.37 64.37 64.76 53,124 +0.29(+0.45%)
Aug 29, 2014 64.30 64.47 64.47 64.47 52,700 +0.19(+0.30%)
Aug 28, 2014 64.16 64.95 63.89 64.28 78,776 -0.25(-0.39%)
Aug 27, 2014 65.20 65.66 64.33 64.53 76,274 -0.67(-1.03%)
Aug 26, 2014 64.14 65.40 64.14 65.20 257,092 +1.15(+1.80%)
Aug 25, 2014 64.63 64.63 63.76 64.05 140,958 -0.08(-0.12%)
Aug 22, 2014 63.34 64.59 63.34 64.13 104,330 +0.54(+0.85%)
Aug 21, 2014 62.02 63.66 61.55 63.59 113,361 +1.50(+2.42%)
Aug 20, 2014 61.71 62.17 61.03 62.09 111,601 +0.17(+0.27%)
Aug 19, 2014 61.56 62.21 61.56 61.92 68,189 +0.20(+0.32%)
Aug 18, 2014 61.19 61.88 60.90 61.72 67,661 +1.12(+1.85%)
Aug 15, 2014 61.68 62.22 59.70 60.60 96,300 -0.50(-0.82%)
Aug 14, 2014 60.83 61.27 60.67 61.10 76,860 +0.19(+0.31%)
Aug 13, 2014 60.52 61.08 60.25 60.91 55,350 +0.65(+1.08%)
Aug 12, 2014 60.54 61.28 59.89 60.26 70,463 -0.63(-1.03%)
Aug 11, 2014 61.21 61.64 60.80 60.89 179,571 -0.31(-0.51%)
Aug 08, 2014 60.67 61.53 60.59 61.20 105,137 +0.61(+1.01%)
Aug 07, 2014 60.41 61.09 60.04 60.59 125,314 +0.16(+0.26%)
Aug 06, 2014 59.33 61.11 59.33 60.43 68,998 +0.63(+1.05%)
Aug 05, 2014 58.98 61.26 58.76 59.80 113,344 +0.51(+0.86%)
Aug 04, 2014 58.70 59.48 57.80 59.29 178,353 +0.83(+1.42%)
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.