Coherent Inc (NQ: COHR )

245.94 USD +1.65 (+0.68%)
Streaming Delayed Price Updated: 9:32 AM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 171.01 174.94 170.34 172.19 363,000 +0.05(+0.03%)
Sep 27, 2018 174.81 175.46 168.82 172.14 677,640 -2.09(-1.20%)
Sep 26, 2018 188.15 189.19 173.74 174.23 676,614 -14.77(-7.81%)
Sep 25, 2018 188.45 189.35 185.41 189.00 398,289 -0.03(-0.02%)
Sep 24, 2018 185.75 189.39 183.28 189.03 232,475 +2.43(+1.30%)
Sep 21, 2018 185.68 189.22 184.58 186.60 555,800 +0.80(+0.43%)
Sep 20, 2018 182.13 185.99 180.48 185.80 345,385 +4.44(+2.45%)
Sep 19, 2018 180.19 181.76 179.30 181.36 287,981 +1.09(+0.60%)
Sep 18, 2018 180.21 182.04 178.77 180.27 256,304 +0.26(+0.14%)
Sep 17, 2018 182.24 182.89 178.60 180.01 196,947 -3.19(-1.74%)
Sep 14, 2018 179.59 184.34 179.59 183.20 327,600 +3.84(+2.14%)
Sep 13, 2018 178.86 180.79 176.98 179.36 284,775 +1.48(+0.83%)
Sep 12, 2018 177.11 178.75 172.80 177.88 362,182 -0.02(-0.01%)
Sep 11, 2018 177.06 179.10 175.56 177.90 242,545 -0.18(-0.10%)
Sep 10, 2018 174.24 178.11 172.63 178.08 217,112 +4.84(+2.79%)
Sep 07, 2018 172.69 177.50 172.14 173.24 243,400 -0.49(-0.28%)
Sep 06, 2018 183.85 184.96 173.26 173.73 333,172 -9.54(-5.21%)
Sep 05, 2018 191.10 191.10 181.00 183.27 317,072 -7.76(-4.06%)
Sep 04, 2018 189.69 192.37 188.24 191.03 295,656 +0.43(+0.23%)
Aug 31, 2018 190.60 190.60 190.60 0 +1.62(+0.86%)
Aug 30, 2018 189.14 191.81 186.36 188.98 380,600 -0.99(-0.52%)
Aug 29, 2018 186.99 190.83 185.57 189.97 300,023 +2.23(+1.19%)
Aug 28, 2018 184.15 188.84 183.46 187.74 229,380 +4.19(+2.28%)
Aug 27, 2018 183.95 187.09 182.94 183.55 317,329 +0.15(+0.08%)
Aug 24, 2018 182.75 184.51 181.58 183.40 215,000 -0.44(-0.24%)
Aug 23, 2018 181.34 185.97 181.34 183.84 256,861 +2.49(+1.37%)
Aug 22, 2018 179.54 182.07 177.30 181.35 214,906 +1.65(+0.92%)
Aug 21, 2018 178.59 182.14 178.59 179.70 373,087 +0.56(+0.31%)
Aug 20, 2018 181.73 182.17 178.71 179.14 388,725 -2.04(-1.13%)
Aug 17, 2018 179.59 182.82 175.33 181.18 364,800 +0.16(+0.09%)
Aug 16, 2018 181.58 182.58 179.50 181.02 234,185 +0.57(+0.32%)
Aug 15, 2018 179.95 180.85 177.30 180.45 314,687 -1.32(-0.73%)
Aug 14, 2018 180.15 184.62 179.07 181.77 422,678 +2.46(+1.37%)
Aug 13, 2018 180.20 181.92 177.05 179.31 236,460 -0.89(-0.49%)
Aug 10, 2018 174.75 183.94 174.75 180.20 439,100 +4.86(+2.77%)
Aug 09, 2018 177.00 180.94 174.29 175.34 435,144 -1.74(-0.98%)
Aug 08, 2018 187.83 188.29 176.96 177.08 479,656 -10.78(-5.74%)
Aug 07, 2018 187.70 188.74 182.21 187.86 308,094 +0.63(+0.34%)
Aug 06, 2018 182.37 187.89 181.89 187.23 409,432 +5.13(+2.82%)
Aug 03, 2018 184.15 184.59 178.40 182.10 421,100 -1.48(-0.81%)
Aug 02, 2018 177.03 184.93 175.06 183.58 738,900 +4.33(+2.42%)
Aug 01, 2018 164.01 183.45 164.01 179.25 1,786,427 +21.19(+13.41%)
Jul 31, 2018 159.03 164.70 155.53 158.06 1,020,014 -4.64(-2.85%)
Jul 30, 2018 171.69 171.69 161.15 162.70 550,201 -8.20(-4.80%)
Jul 27, 2018 176.29 176.29 169.18 170.90 424,500 -5.52(-3.13%)
Jul 26, 2018 172.87 177.70 171.38 176.42 305,026 +3.00(+1.73%)
Jul 25, 2018 170.30 173.55 167.87 173.42 350,506 +3.11(+1.83%)
Jul 24, 2018 172.36 173.89 169.61 170.31 509,970 -1.14(-0.66%)
Jul 23, 2018 169.09 171.73 166.41 171.45 450,240 +2.35(+1.39%)
Jul 20, 2018 171.55 171.55 166.07 169.10 377,516 -2.22(-1.30%)
Jul 19, 2018 171.66 173.30 166.93 171.32 630,963 -0.76(-0.44%)
Jul 18, 2018 165.27 172.22 164.98 172.08 554,916 +6.98(+4.23%)
Jul 17, 2018 159.96 165.41 159.13 165.10 259,142 +4.92(+3.07%)
Jul 16, 2018 163.05 164.17 159.66 160.18 302,630 -3.06(-1.87%)
Jul 13, 2018 165.40 166.71 161.88 163.24 407,185 -2.41(-1.45%)
Jul 12, 2018 159.90 166.42 159.28 165.65 384,512 +6.47(+4.06%)
Jul 11, 2018 163.51 165.23 158.76 159.18 345,765 -6.59(-3.98%)
Jul 10, 2018 162.70 168.14 160.77 165.77 615,887 +4.25(+2.63%)
Jul 09, 2018 159.01 162.86 158.01 161.52 297,032 +3.69(+2.34%)
Jul 06, 2018 156.57 158.14 154.21 157.83 230,707 +1.78(+1.14%)
Jul 05, 2018 152.93 157.29 152.72 156.05 491,644 +3.61(+2.37%)
Jul 03, 2018 152.44 152.44 152.44 0 +0.14(+0.09%)
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.