Coherent Inc (NQ: COHR )

258.79 USD +0.80 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 110.13 111.51 109.06 110.03 235,200 -2.34(-2.08%)
May 30, 2019 113.27 115.54 111.92 112.37 171,922 -0.76(-0.67%)
May 29, 2019 112.29 113.91 111.38 113.13 308,254 -0.59(-0.52%)
May 28, 2019 113.79 115.71 112.64 113.72 281,332 +0.35(+0.31%)
May 24, 2019 111.61 115.32 111.01 113.37 453,600 +2.82(+2.55%)
May 23, 2019 114.77 115.72 109.61 110.55 870,974 -6.11(-5.24%)
May 22, 2019 120.24 121.52 116.34 116.66 453,435 -4.86(-4.00%)
May 21, 2019 120.60 123.44 120.45 121.52 371,299 +2.99(+2.52%)
May 20, 2019 119.11 119.60 116.52 118.53 386,873 -2.83(-2.33%)
May 17, 2019 124.90 127.05 121.15 121.36 322,100 -5.68(-4.47%)
May 16, 2019 131.73 131.73 126.41 127.04 347,271 -5.08(-3.84%)
May 15, 2019 128.86 132.69 128.19 132.12 213,927 +1.20(+0.92%)
May 14, 2019 129.05 132.69 128.14 130.92 268,284 +3.12(+2.44%)
May 13, 2019 131.71 132.60 126.47 127.80 439,112 -9.45(-6.89%)
May 10, 2019 135.33 138.16 132.85 137.25 296,300 +0.98(+0.72%)
May 09, 2019 134.02 137.82 131.00 136.27 329,343 -0.30(-0.22%)
May 08, 2019 139.93 139.93 135.83 136.57 432,156 -4.47(-3.17%)
May 07, 2019 145.00 145.60 137.42 141.04 417,265 -7.12(-4.81%)
May 06, 2019 151.21 152.36 146.86 148.16 447,359 -7.33(-4.71%)
May 03, 2019 144.60 155.91 144.52 155.49 771,000 +12.87(+9.02%)
May 02, 2019 142.97 147.99 141.44 142.62 452,807 -0.92(-0.64%)
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.