Coherent Inc (NQ: COHR )

253.88 USD +1.35 (+0.53%)
Streaming Delayed Price Updated: 1:29 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 104.05 107.78 104.05 106.41 227,360 +1.90(+1.82%)
Mar 30, 2020 103.71 106.98 103.04 104.51 222,109 +1.44(+1.40%)
Mar 27, 2020 108.10 109.18 100.64 103.07 231,800 -10.21(-9.01%)
Mar 26, 2020 107.04 113.94 105.93 113.28 217,051 +6.93(+6.52%)
Mar 25, 2020 102.19 111.03 101.56 106.35 225,211 +0.48(+0.45%)
Mar 24, 2020 98.49 105.96 98.49 105.87 205,500 +12.19(+13.01%)
Mar 23, 2020 91.53 94.89 87.02 93.68 240,393 +3.90(+4.34%)
Mar 20, 2020 90.67 99.66 88.67 89.78 272,400 +0.91(+1.02%)
Mar 19, 2020 82.03 96.62 78.77 88.87 329,909 +6.78(+8.26%)
Mar 18, 2020 94.32 96.87 78.21 82.09 422,305 -19.36(-19.08%)
Mar 17, 2020 96.96 102.67 87.41 101.45 436,536 +6.16(+6.46%)
Mar 16, 2020 100.00 103.75 95.00 95.29 382,717 -16.25(-14.57%)
Mar 13, 2020 112.10 112.92 104.58 111.54 441,200 +5.61(+5.30%)
Mar 12, 2020 108.00 114.07 100.76 105.93 286,453 -10.94(-9.36%)
Mar 11, 2020 122.51 123.39 115.25 116.87 273,028 -9.76(-7.71%)
Mar 10, 2020 128.92 130.17 122.54 126.63 368,869 +1.95(+1.56%)
Mar 09, 2020 121.96 125.72 120.43 124.68 245,943 -9.23(-6.89%)
Mar 06, 2020 126.10 134.15 125.88 133.91 381,400 +3.15(+2.41%)
Mar 05, 2020 129.01 133.99 128.54 130.76 347,629 -3.51(-2.61%)
Mar 04, 2020 129.22 134.68 126.73 134.27 230,124 +7.90(+6.25%)
Mar 03, 2020 129.23 134.16 125.75 126.37 182,074 -2.84(-2.20%)
Mar 02, 2020 130.59 130.72 123.64 129.21 197,407 +0.50(+0.39%)
Feb 28, 2020 119.58 131.15 118.97 128.71 396,000 +5.92(+4.82%)
Feb 27, 2020 122.11 127.73 119.95 122.79 283,312 -4.11(-3.24%)
Feb 26, 2020 131.72 134.36 126.72 126.90 240,721 -3.35(-2.57%)
Feb 25, 2020 138.88 138.88 130.05 130.25 310,482 -6.42(-4.70%)
Feb 24, 2020 135.17 138.20 132.60 136.67 430,883 -5.87(-4.12%)
Feb 21, 2020 149.30 149.30 142.02 142.54 326,700 -7.79(-5.18%)
Feb 20, 2020 149.57 151.02 147.36 150.33 216,187 +0.07(+0.05%)
Feb 19, 2020 145.97 150.58 144.51 150.26 301,164 +5.41(+3.73%)
Feb 18, 2020 151.23 151.60 144.19 144.85 407,877 -8.96(-5.83%)
Feb 14, 2020 159.76 159.76 152.67 153.81 206,600 -5.80(-3.63%)
Feb 13, 2020 156.74 159.77 154.90 159.61 220,858 +0.17(+0.11%)
Feb 12, 2020 157.86 159.80 157.04 159.44 249,764 +3.64(+2.34%)
Feb 11, 2020 155.00 158.78 153.35 155.80 237,155 +1.99(+1.29%)
Feb 10, 2020 149.26 154.13 149.26 153.81 203,943 +3.07(+2.04%)
Feb 07, 2020 152.51 152.85 149.19 150.74 205,400 -4.29(-2.77%)
Feb 06, 2020 158.24 158.85 153.87 155.03 452,220 +5.49(+3.67%)
Feb 05, 2020 155.00 155.54 148.14 149.54 588,679 -2.38(-1.57%)
Feb 04, 2020 145.65 153.99 145.65 151.92 386,045 +9.74(+6.85%)
Feb 03, 2020 142.89 145.64 141.67 142.18 265,057 +0.75(+0.53%)
Jan 31, 2020 146.83 147.67 140.21 141.43 477,600 -6.61(-4.47%)
Jan 30, 2020 149.26 151.63 145.53 148.04 274,900 -2.01(-1.34%)
Jan 29, 2020 155.96 155.96 150.00 150.05 265,182 -5.24(-3.37%)
Jan 28, 2020 155.44 157.45 153.35 155.29 176,605 +1.73(+1.13%)
Jan 27, 2020 159.50 161.27 153.19 153.56 247,243 -11.50(-6.97%)
Jan 24, 2020 170.62 171.04 164.22 165.06 203,800 -4.24(-2.50%)
Jan 23, 2020 169.20 170.39 165.57 169.30 178,183 -0.84(-0.49%)
Jan 22, 2020 170.83 172.17 169.84 170.14 144,947 +0.69(+0.41%)
Jan 21, 2020 171.90 173.70 168.42 169.45 284,180 -4.25(-2.45%)
Jan 17, 2020 172.71 175.10 171.90 173.70 165,100 +1.72(+1.00%)
Jan 16, 2020 171.29 173.53 168.38 171.98 351,833 +2.66(+1.57%)
Jan 15, 2020 176.01 177.49 167.83 169.32 354,942 -7.17(-4.06%)
Jan 14, 2020 176.00 178.08 174.55 176.49 261,973 -0.01(-0.01%)
Jan 13, 2020 168.99 176.66 168.11 176.50 262,962 +8.88(+5.30%)
Jan 10, 2020 172.21 173.61 165.09 167.62 257,600 -4.83(-2.80%)
Jan 09, 2020 174.03 175.95 172.04 172.45 243,188 -0.47(-0.27%)
Jan 08, 2020 170.00 173.91 169.15 172.92 174,334 +3.08(+1.81%)
Jan 07, 2020 166.88 171.27 165.48 169.84 216,245 +3.48(+2.09%)
Jan 06, 2020 163.66 166.76 162.16 166.36 272,214 -0.23(-0.14%)
Jan 03, 2020 165.56 167.23 163.79 166.59 183,500 -2.39(-1.41%)
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.