Coherent Inc (NQ: COHR )

253.16 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 167.06 169.65 166.33 168.22 899,847 +0.97(+0.58%)
Apr 27, 2018 166.55 167.33 163.93 167.25 484,721 +2.45(+1.49%)
Apr 26, 2018 159.74 165.18 157.47 164.80 484,482 +4.06(+2.53%)
Apr 25, 2018 168.15 168.64 159.65 160.74 628,999 -6.71(-4.01%)
Apr 24, 2018 170.09 172.38 164.70 167.45 474,705 -1.38(-0.82%)
Apr 23, 2018 174.65 176.00 168.59 168.83 408,959 -4.83(-2.78%)
Apr 20, 2018 173.45 175.58 172.63 173.66 245,477 -1.70(-0.97%)
Apr 19, 2018 177.01 178.00 171.50 175.36 409,567 -3.34(-1.87%)
Apr 18, 2018 180.93 182.51 178.31 178.70 397,385 -2.92(-1.61%)
Apr 17, 2018 178.01 183.57 176.02 181.62 569,434 +5.67(+3.22%)
Apr 16, 2018 176.75 177.40 174.42 175.95 461,070 -0.61(-0.35%)
Apr 13, 2018 181.48 181.48 175.00 176.56 289,406 -3.32(-1.85%)
Apr 12, 2018 178.98 181.48 177.29 179.88 428,861 +2.67(+1.51%)
Apr 11, 2018 176.30 177.99 175.15 177.21 488,867 +0.16(+0.09%)
Apr 10, 2018 176.30 180.24 175.15 177.05 559,737 +4.06(+2.35%)
Apr 09, 2018 177.16 177.16 172.76 172.99 534,102 -2.05(-1.17%)
Apr 06, 2018 175.25 180.29 172.81 175.04 447,976 -2.62(-1.47%)
Apr 05, 2018 184.09 185.45 177.24 177.66 475,517 -4.10(-2.26%)
Apr 04, 2018 177.50 182.12 174.82 181.76 972,194 +1.37(+0.76%)
Apr 03, 2018 187.52 187.66 179.36 180.39 601,301 -5.59(-3.01%)
Apr 02, 2018 186.31 187.75 182.22 185.98 609,389 -1.42(-0.76%)
Mar 29, 2018 187.40 187.40 187.40 0 +7.34(+4.08%)
Mar 28, 2018 189.61 189.61 178.42 180.06 1,159,804 -9.58(-5.05%)
Mar 27, 2018 195.52 198.73 189.02 189.64 539,932 -4.14(-2.14%)
Mar 26, 2018 198.08 201.43 191.02 193.78 987,100 +1.74(+0.91%)
Mar 23, 2018 202.08 204.52 191.61 192.04 716,932 -9.96(-4.93%)
Mar 22, 2018 211.16 212.27 201.86 202.00 626,845 -12.15(-5.67%)
Mar 21, 2018 212.71 218.70 212.71 214.15 295,211 +0.56(+0.26%)
Mar 20, 2018 211.62 217.09 210.79 213.59 394,701 +2.62(+1.24%)
Mar 19, 2018 216.34 216.34 204.31 210.97 702,719 -10.69(-4.82%)
Mar 16, 2018 219.93 223.48 216.60 221.66 564,253 +2.64(+1.21%)
Mar 15, 2018 221.95 223.67 217.20 219.02 338,917 -1.53(-0.69%)
Mar 14, 2018 223.55 226.05 219.17 220.55 337,684 -2.51(-1.13%)
Mar 13, 2018 230.41 233.93 222.43 223.06 687,274 -6.09(-2.66%)
Mar 12, 2018 223.50 229.32 223.50 229.15 644,091 +6.58(+2.96%)
Mar 09, 2018 215.34 222.87 214.95 222.57 508,770 +7.90(+3.68%)
Mar 08, 2018 211.93 215.79 211.93 214.67 434,117 +2.97(+1.40%)
Mar 07, 2018 205.00 212.42 203.31 211.70 459,779 +5.29(+2.56%)
Mar 06, 2018 207.93 209.49 205.13 206.41 420,269 +0.17(+0.08%)
Mar 05, 2018 207.16 208.51 205.02 206.24 428,044 -2.57(-1.23%)
Mar 02, 2018 206.84 211.51 205.60 208.81 332,835 -0.57(-0.27%)
Mar 01, 2018 209.08 213.05 206.18 209.38 538,000 +0.22(+0.11%)
Feb 28, 2018 208.31 213.96 205.27 209.16 446,318 +2.47(+1.20%)
Feb 27, 2018 214.00 214.80 206.23 206.69 701,011 -6.26(-2.94%)
Feb 26, 2018 212.34 215.04 210.80 212.95 556,538 +2.75(+1.31%)
Feb 23, 2018 205.00 210.57 196.87 210.20 1,016,858 -0.69(-0.33%)
Feb 22, 2018 215.23 215.23 210.24 210.89 463,357 -2.68(-1.25%)
Feb 21, 2018 214.15 217.51 213.37 213.57 712,385 -0.17(-0.08%)
Feb 20, 2018 209.07 218.49 206.54 213.74 748,570 +3.33(+1.58%)
Feb 16, 2018 210.41 210.41 210.41 0 -8.92(-4.07%)
Feb 15, 2018 214.71 220.00 211.55 219.33 978,186 +5.34(+2.50%)
Feb 14, 2018 205.22 215.96 205.22 213.99 603,753 +7.81(+3.79%)
Feb 13, 2018 206.61 208.25 202.30 206.18 567,035 -2.77(-1.33%)
Feb 12, 2018 212.27 216.46 202.88 208.95 868,502 -0.66(-0.31%)
Feb 09, 2018 210.35 216.49 200.90 209.61 1,205,582 +3.72(+1.81%)
Feb 08, 2018 226.50 230.00 194.02 205.89 3,477,056 -43.25(-17.36%)
Feb 07, 2018 253.21 255.04 245.30 249.14 768,977 -3.89(-1.54%)
Feb 06, 2018 238.98 255.30 235.51 253.03 988,914 +10.62(+4.38%)
Feb 05, 2018 250.01 250.26 239.26 242.41 1,015,204 -10.41(-4.12%)
Feb 02, 2018 254.00 260.55 251.78 252.82 649,703 -2.11(-0.83%)
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.