Coherent Inc (NQ: COHR )

255.16 USD +1.84 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 57.88 65.08 56.73 61.88 504,018 +7.58(+13.96%)
Jan 29, 2015 55.58 55.58 53.95 54.30 262,464 -0.80(-1.45%)
Jan 28, 2015 56.36 56.47 54.93 55.10 88,208 -0.81(-1.45%)
Jan 27, 2015 55.72 56.69 55.49 55.91 78,144 -0.37(-0.66%)
Jan 26, 2015 55.68 56.48 54.78 56.28 80,842 +0.47(+0.84%)
Jan 23, 2015 54.65 55.96 54.63 55.81 65,663 +1.03(+1.88%)
Jan 22, 2015 54.75 54.92 53.90 54.78 223,767 +0.35(+0.64%)
Jan 21, 2015 54.45 55.20 54.01 54.43 59,061 -0.27(-0.49%)
Jan 20, 2015 54.49 55.18 53.76 54.70 154,719 +0.21(+0.39%)
Jan 16, 2015 54.50 55.29 53.82 54.49 223,487 -0.15(-0.27%)
Jan 15, 2015 57.01 57.01 54.62 54.64 87,961 -2.21(-3.89%)
Jan 14, 2015 56.35 57.07 56.21 56.85 62,219 -0.66(-1.15%)
Jan 13, 2015 58.00 59.18 56.76 57.51 128,374 +0.16(+0.28%)
Jan 12, 2015 57.90 58.39 56.39 57.35 87,158 -0.65(-1.12%)
Jan 09, 2015 57.89 59.02 57.23 58.00 99,328 +0.01(+0.02%)
Jan 08, 2015 57.45 58.65 56.55 57.99 166,244 +1.21(+2.13%)
Jan 07, 2015 57.38 57.54 56.30 56.78 239,302 -0.03(-0.05%)
Jan 06, 2015 58.24 58.63 56.53 56.81 234,369 -1.19(-2.05%)
Jan 05, 2015 59.41 59.41 57.85 58.00 196,771 -2.00(-3.33%)
Jan 02, 2015 61.07 61.61 59.00 60.00 120,247 -0.72(-1.19%)
Dec 31, 2014 62.31 60.72 60.72 60.72 180,700 -1.22(-1.97%)
Dec 30, 2014 61.70 62.38 61.30 61.94 121,270 -0.31(-0.50%)
Dec 29, 2014 62.57 62.92 61.92 62.25 95,067 -0.36(-0.57%)
Dec 26, 2014 62.74 62.85 61.97 62.61 52,198 +0.18(+0.29%)
Dec 24, 2014 62.29 62.43 62.43 62.43 65,000 +0.22(+0.35%)
Dec 23, 2014 62.40 63.24 61.60 62.21 127,281 +0.02(+0.03%)
Dec 22, 2014 62.61 62.79 62.06 62.19 132,452 +0.01(+0.02%)
Dec 19, 2014 61.24 62.52 61.01 62.18 439,388 +0.80(+1.30%)
Dec 18, 2014 61.40 61.75 60.76 61.38 164,111 +0.49(+0.81%)
Dec 17, 2014 58.60 61.19 58.33 60.89 165,569 +2.29(+3.91%)
Dec 16, 2014 58.46 59.90 58.35 58.60 173,801 -0.05(-0.09%)
Dec 15, 2014 58.75 59.27 57.76 58.65 212,488 +0.36(+0.62%)
Dec 12, 2014 58.27 59.36 57.83 58.29 160,209 -0.85(-1.44%)
Dec 11, 2014 58.85 59.48 58.66 59.14 215,090 +0.73(+1.25%)
Dec 10, 2014 59.81 60.10 58.33 58.41 168,164 -1.59(-2.65%)
Dec 09, 2014 58.64 60.00 58.11 60.00 177,176 +0.60(+1.01%)
Dec 08, 2014 59.32 59.97 58.86 59.40 167,571 -0.25(-0.42%)
Dec 05, 2014 57.76 59.94 57.71 59.65 238,371 +2.07(+3.59%)
Dec 04, 2014 56.51 57.89 56.40 57.58 444,264 +0.85(+1.50%)
Dec 03, 2014 55.39 56.97 54.95 56.73 508,240 +1.53(+2.77%)
Dec 02, 2014 54.64 55.59 54.25 55.20 126,626 +0.67(+1.23%)
Dec 01, 2014 55.34 55.46 54.33 54.53 207,875 -0.83(-1.50%)
Nov 28, 2014 57.27 57.27 55.17 55.36 90,175 -1.60(-2.81%)
Nov 26, 2014 56.90 56.96 56.96 56.96 140,700 +0.12(+0.21%)
Nov 25, 2014 56.70 57.12 56.28 56.84 151,527 +0.14(+0.25%)
Nov 24, 2014 56.06 56.86 55.72 56.70 269,239 +0.64(+1.14%)
Nov 21, 2014 56.35 56.61 55.55 56.06 194,573 +0.28(+0.50%)
Nov 20, 2014 55.68 56.37 55.22 55.78 284,142 -0.04(-0.07%)
Nov 19, 2014 57.06 57.28 55.72 55.82 171,537 -1.41(-2.46%)
Nov 18, 2014 57.31 57.86 56.90 57.23 88,675 -0.08(-0.14%)
Nov 17, 2014 58.07 58.39 57.25 57.31 85,840 -1.07(-1.83%)
Nov 14, 2014 58.01 58.59 57.56 58.38 83,316 +0.24(+0.41%)
Nov 13, 2014 58.78 58.96 57.96 58.14 153,726 -0.74(-1.26%)
Nov 12, 2014 57.67 58.91 57.67 58.88 148,478 +0.76(+1.31%)
Nov 11, 2014 58.23 58.44 57.64 58.12 161,280 -0.29(-0.50%)
Nov 10, 2014 58.45 58.51 57.74 58.41 104,414 -0.04(-0.07%)
Nov 07, 2014 57.50 58.51 56.94 58.45 184,950 +0.95(+1.65%)
Nov 06, 2014 59.15 59.15 57.12 57.50 192,631 -1.73(-2.92%)
Nov 05, 2014 61.23 63.50 58.43 59.23 279,724 -5.65(-8.71%)
Nov 04, 2014 64.38 65.14 64.11 64.88 90,922 +0.04(+0.06%)
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.