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, 2019 147.42 150.56 142.01 148.01 446,984 +0.51(+0.35%)
Apr 29, 2019 152.56 155.82 147.26 147.50 384,862 -6.68(-4.33%)
Apr 26, 2019 151.47 154.69 150.22 154.18 183,800 +1.47(+0.96%)
Apr 25, 2019 155.27 155.57 149.49 152.71 204,977 -2.69(-1.73%)
Apr 24, 2019 155.93 158.81 155.20 155.40 376,738 -0.53(-0.34%)
Apr 23, 2019 153.73 157.15 152.57 155.93 330,793 +2.37(+1.54%)
Apr 22, 2019 156.27 156.78 151.33 153.56 292,790 -2.91(-1.86%)
Apr 18, 2019 156.39 157.27 152.75 156.47 299,000 +0.00(+0.00%)
Apr 17, 2019 158.90 159.30 154.27 156.47 203,015 -0.62(-0.39%)
Apr 16, 2019 157.24 157.70 155.92 157.09 319,512 +1.65(+1.06%)
Apr 15, 2019 155.94 157.49 153.56 155.44 206,634 -0.75(-0.48%)
Apr 12, 2019 153.19 156.23 151.69 156.19 195,200 +4.59(+3.03%)
Apr 11, 2019 150.49 151.73 147.45 151.60 299,127 +2.14(+1.43%)
Apr 10, 2019 149.91 151.38 146.66 149.46 596,356 -0.77(-0.51%)
Apr 09, 2019 155.89 157.00 149.86 150.23 305,865 -6.57(-4.19%)
Apr 08, 2019 152.14 157.00 151.09 156.80 451,472 +4.16(+2.73%)
Apr 05, 2019 154.74 156.21 151.46 152.64 294,900 -1.81(-1.17%)
Apr 04, 2019 154.89 155.76 151.37 154.45 367,270 -0.13(-0.08%)
Apr 03, 2019 152.35 157.96 150.27 154.58 716,193 +4.41(+2.94%)
Apr 02, 2019 149.42 150.72 146.51 150.17 437,293 +0.54(+0.36%)
Apr 01, 2019 143.82 150.17 143.60 149.63 608,398 +7.91(+5.58%)
Mar 29, 2019 137.88 141.90 135.22 141.72 400,400 +5.13(+3.76%)
Mar 28, 2019 135.79 138.22 134.80 136.59 208,075 +1.07(+0.79%)
Mar 27, 2019 136.39 137.10 133.11 135.52 417,325 -1.04(-0.76%)
Mar 26, 2019 136.23 137.70 135.37 136.56 213,899 +1.74(+1.29%)
Mar 25, 2019 134.77 135.31 130.46 134.82 352,681 -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%)
Mar 01, 2019 134.68 137.85 134.10 135.59 275,000 +2.51(+1.89%)
Feb 28, 2019 133.71 135.22 131.90 133.08 294,288 -1.71(-1.27%)
Feb 27, 2019 135.54 136.46 133.00 134.79 263,819 -1.04(-0.77%)
Feb 26, 2019 139.40 139.40 134.67 135.83 358,001 -4.70(-3.34%)
Feb 25, 2019 138.28 142.36 138.12 140.53 503,736 +3.94(+2.88%)
Feb 22, 2019 131.21 137.89 131.09 136.59 513,600 +6.70(+5.16%)
Feb 21, 2019 128.64 130.59 127.57 129.89 258,681 +1.20(+0.93%)
Feb 20, 2019 128.52 129.93 127.73 128.69 357,995 +0.39(+0.30%)
Feb 19, 2019 127.26 129.14 126.01 128.30 361,615 +0.24(+0.19%)
Feb 15, 2019 129.90 130.64 127.75 128.06 345,300 -0.80(-0.62%)
Feb 14, 2019 130.04 131.52 128.24 128.86 326,923 -2.43(-1.85%)
Feb 13, 2019 130.74 133.44 130.33 131.29 354,380 +1.03(+0.79%)
Feb 12, 2019 125.40 134.97 125.20 130.26 499,517 +5.61(+4.50%)
Feb 11, 2019 122.33 124.98 119.22 124.65 379,024 +3.64(+3.01%)
Feb 08, 2019 118.52 121.34 117.67 121.01 366,300 +1.17(+0.98%)
Feb 07, 2019 125.44 129.65 118.35 119.84 341,560 -7.15(-5.63%)
Feb 06, 2019 124.81 129.79 124.81 126.99 357,005 +2.20(+1.76%)
Feb 05, 2019 122.50 125.30 120.67 124.79 358,302 +1.89(+1.54%)
Feb 04, 2019 121.99 123.54 119.70 122.90 368,796 +1.01(+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.