Coherent Inc (NQ: COHR )

245.37 USD -0.57 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 136.46 138.42 134.58 136.37 671,000 +0.63(+0.46%)
Jun 27, 2019 135.62 137.91 135.44 135.74 436,879 +0.99(+0.73%)
Jun 26, 2019 129.86 135.59 129.86 134.75 381,332 +6.69(+5.22%)
Jun 25, 2019 127.76 131.12 127.00 128.06 360,247 +0.31(+0.24%)
Jun 24, 2019 128.69 130.21 127.52 127.75 242,871 -0.94(-0.73%)
Jun 21, 2019 129.14 130.09 126.86 128.69 254,800 -0.81(-0.63%)
Jun 20, 2019 127.67 130.44 127.41 129.50 315,713 +4.14(+3.30%)
Jun 19, 2019 125.81 127.08 124.52 125.36 208,010 +0.30(+0.24%)
Jun 18, 2019 121.87 127.43 120.49 125.06 326,494 +4.74(+3.94%)
Jun 17, 2019 119.50 122.71 119.50 120.32 240,436 +1.32(+1.11%)
Jun 14, 2019 121.40 121.40 117.09 119.00 168,100 -3.58(-2.92%)
Jun 13, 2019 120.79 122.99 120.02 122.58 177,889 +2.87(+2.40%)
Jun 12, 2019 121.15 121.50 118.51 119.71 250,990 -2.07(-1.70%)
Jun 11, 2019 124.08 125.63 121.39 121.78 176,139 -0.29(-0.24%)
Jun 10, 2019 120.78 124.17 120.56 122.07 159,249 +2.41(+2.01%)
Jun 07, 2019 119.71 121.06 118.28 119.66 265,400 +0.91(+0.77%)
Jun 06, 2019 118.01 119.32 116.25 118.75 355,855 +0.79(+0.67%)
Jun 05, 2019 118.15 118.51 114.89 117.96 360,585 +1.43(+1.23%)
Jun 04, 2019 115.07 117.37 114.68 116.53 270,668 +3.91(+3.47%)
Jun 03, 2019 110.90 114.34 110.83 112.62 292,748 +2.59(+2.35%)
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%)
May 01, 2019 149.99 154.34 142.19 143.54 544,847 -4.47(-3.02%)
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%)
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.