Coherent Inc (NQ: COHR )

264.67 USD +4.08 (+1.57%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 59.59 60.50 58.69 59.71 170,484 -0.05(-0.08%)
Apr 29, 2014 60.39 60.69 59.56 59.76 118,778 -0.50(-0.83%)
Apr 28, 2014 61.53 62.39 59.30 60.26 114,326 -0.93(-1.52%)
Apr 25, 2014 62.77 63.29 60.64 61.19 106,099 -2.02(-3.20%)
Apr 24, 2014 63.51 63.89 62.24 63.21 96,051 +0.13(+0.21%)
Apr 23, 2014 63.59 64.39 62.79 63.08 94,523 -0.74(-1.16%)
Apr 22, 2014 63.23 64.00 63.18 63.82 90,488 +0.51(+0.81%)
Apr 21, 2014 63.99 64.39 63.20 63.31 54,875 -0.72(-1.12%)
Apr 17, 2014 62.59 64.03 64.03 64.03 111,300 +1.43(+2.28%)
Apr 16, 2014 62.80 62.95 61.67 62.60 78,046 +0.38(+0.61%)
Apr 15, 2014 62.20 62.57 60.36 62.22 82,717 +0.14(+0.23%)
Apr 14, 2014 63.23 63.51 61.33 62.08 113,713 -0.43(-0.69%)
Apr 11, 2014 62.51 64.18 61.83 62.51 90,730 -0.58(-0.92%)
Apr 10, 2014 65.72 66.04 62.89 63.09 134,641 -2.63(-4.00%)
Apr 09, 2014 65.72 66.15 64.84 65.72 93,632 +0.29(+0.44%)
Apr 08, 2014 64.75 66.06 64.72 65.43 124,364 +0.56(+0.87%)
Apr 07, 2014 65.36 65.63 64.29 64.87 105,560 -0.76(-1.16%)
Apr 04, 2014 68.34 68.37 64.92 65.63 109,688 -2.16(-3.19%)
Apr 03, 2014 68.92 69.10 67.37 67.79 127,712 -0.98(-1.43%)
Apr 02, 2014 67.34 68.93 67.20 68.77 158,659 +1.50(+2.23%)
Apr 01, 2014 65.62 67.50 65.62 67.27 131,090 +1.92(+2.94%)
Mar 31, 2014 64.71 65.83 64.27 65.35 145,117 +1.15(+1.79%)
Mar 28, 2014 65.03 66.85 63.95 64.20 149,757 -0.87(-1.34%)
Mar 27, 2014 66.05 66.10 64.97 65.07 88,163 -0.83(-1.26%)
Mar 26, 2014 68.82 68.82 65.90 65.90 83,172 -2.30(-3.37%)
Mar 25, 2014 68.80 69.75 68.01 68.20 131,153 -0.25(-0.37%)
Mar 24, 2014 69.12 69.12 67.51 68.45 166,199 -0.71(-1.03%)
Mar 21, 2014 69.16 70.42 68.70 69.16 139,221 +0.46(+0.67%)
Mar 20, 2014 67.52 68.97 67.52 68.70 99,080 +0.93(+1.37%)
Mar 19, 2014 67.86 68.21 67.29 67.77 72,672 -0.04(-0.06%)
Mar 18, 2014 67.34 67.92 67.18 67.81 130,007 +0.40(+0.59%)
Mar 17, 2014 67.27 67.92 66.69 67.41 133,450 +0.61(+0.91%)
Mar 14, 2014 66.60 67.56 66.41 66.80 91,330 +0.13(+0.19%)
Mar 13, 2014 68.07 69.09 66.29 66.67 93,094 -1.30(-1.91%)
Mar 12, 2014 67.97 68.72 67.55 67.97 88,475 -0.49(-0.72%)
Mar 11, 2014 70.47 70.47 68.01 68.46 109,180 -1.81(-2.58%)
Mar 10, 2014 69.79 70.38 68.99 70.27 107,110 +0.25(+0.36%)
Mar 07, 2014 69.91 70.31 69.58 70.02 114,008 +0.68(+0.98%)
Mar 06, 2014 70.58 70.70 69.18 69.34 84,672 -0.76(-1.08%)
Mar 05, 2014 69.86 70.36 68.47 70.10 100,139 +0.08(+0.11%)
Mar 04, 2014 68.41 70.72 67.02 70.02 160,038 +2.61(+3.87%)
Mar 03, 2014 67.54 67.74 66.45 67.41 112,920 -0.74(-1.09%)
Feb 28, 2014 67.73 69.48 67.73 68.15 175,798 +0.59(+0.87%)
Feb 27, 2014 67.85 68.60 67.40 67.56 124,962 -0.40(-0.59%)
Feb 26, 2014 67.63 68.65 67.21 67.96 140,829 +0.62(+0.92%)
Feb 25, 2014 67.35 67.53 66.56 67.34 153,644 +0.20(+0.30%)
Feb 24, 2014 66.73 67.92 66.53 67.14 139,079 +0.20(+0.30%)
Feb 21, 2014 66.93 67.17 66.36 66.94 129,959 +0.40(+0.60%)
Feb 20, 2014 66.02 66.70 65.70 66.54 146,538 +0.60(+0.91%)
Feb 19, 2014 65.64 66.72 65.64 65.94 110,881 -0.06(-0.09%)
Feb 18, 2014 66.09 66.59 65.03 66.00 80,572 +0.49(+0.75%)
Feb 14, 2014 65.46 65.51 65.51 65.51 45,700 +0.07(+0.11%)
Feb 13, 2014 64.51 65.57 64.44 65.44 38,048 +0.32(+0.49%)
Feb 12, 2014 64.60 65.26 63.80 65.12 67,331 +0.38(+0.59%)
Feb 11, 2014 64.59 65.19 63.61 64.74 45,461 +0.17(+0.26%)
Feb 10, 2014 64.87 64.87 63.87 64.57 63,870 -0.56(-0.86%)
Feb 07, 2014 64.66 65.41 63.98 65.13 114,815 +0.43(+0.66%)
Feb 06, 2014 64.85 65.53 64.36 64.70 93,116 -0.10(-0.15%)
Feb 05, 2014 64.44 65.37 63.27 64.80 106,234 +0.10(+0.15%)
Feb 04, 2014 64.07 65.32 63.21 64.70 163,927 +0.80(+1.25%)
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.