Coherent Inc (NQ: COHR )

264.22 -2.77 (-1.04%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 137.88 141.91 135.22 141.72 400,400 +5.13(+3.76%)
Mar 28, 2019 135.79 138.22 134.80 136.59 208,075 +1.07(+0.79%)
Mar 27, 2019 136.39 137.09 133.11 135.52 417,325 -1.04(-0.76%)
Mar 26, 2019 136.23 137.70 135.37 136.56 213,899 +1.74(+1.29%)
Mar 25, 2019 134.77 135.31 130.47 134.82 352,681 -0.36(-0.27%)
Mar 22, 2019 141.98 141.98 134.92 135.18 317,000 -8.08(-5.64%)
Mar 21, 2019 136.06 144.45 135.75 143.26 381,887 +7.25(+5.33%)
Mar 20, 2019 138.70 140.03 133.13 136.01 286,200 -2.70(-1.95%)
Mar 19, 2019 140.12 141.03 138.00 138.71 216,130 -0.44(-0.32%)
Mar 18, 2019 140.27 142.00 137.81 139.15 282,725 -1.10(-0.78%)
Mar 15, 2019 135.60 140.91 133.59 140.25 282,700 +4.90(+3.62%)
Mar 14, 2019 138.08 138.74 134.50 135.35 206,453 -2.73(-1.98%)
Mar 13, 2019 137.67 140.10 135.66 138.08 341,812 +1.13(+0.83%)
Mar 12, 2019 138.13 138.54 134.70 136.95 327,968 -1.09(-0.79%)
Mar 11, 2019 134.62 139.36 133.40 138.04 330,132 +4.18(+3.12%)
Mar 08, 2019 129.80 134.06 127.20 133.86 336,500 +3.15(+2.41%)
Mar 07, 2019 134.14 134.94 130.14 130.71 420,051 -3.67(-2.73%)
Mar 06, 2019 135.42 136.67 131.48 134.38 646,575 -1.08(-0.80%)
Mar 05, 2019 136.50 137.91 135.18 135.46 226,356 -0.57(-0.42%)
Mar 04, 2019 136.31 138.35 132.67 136.03 286,052 +0.44(+0.32%)
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.