Coherent Inc (NQ: COHR )

256.41 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 253.57 256.06 252.76 252.89 468,946 -0.36(-0.14%)
Mar 30, 2021 253.37 254.85 250.90 253.25 626,824 +0.23(+0.09%)
Mar 29, 2021 259.81 262.23 252.65 253.02 1,007,335 -7.54(-2.89%)
Mar 26, 2021 259.74 261.21 257.60 260.56 904,100 +3.06(+1.19%)
Mar 25, 2021 255.50 259.52 252.69 257.50 1,240,415 -0.14(-0.05%)
Mar 24, 2021 259.11 262.00 255.83 257.64 668,877 -0.47(-0.18%)
Mar 23, 2021 260.80 260.99 256.04 258.11 637,678 -0.42(-0.16%)
Mar 22, 2021 260.05 262.32 256.90 258.53 416,415 -1.77(-0.68%)
Mar 19, 2021 259.30 262.45 257.00 260.30 796,300 -0.42(-0.16%)
Mar 18, 2021 261.01 270.00 260.40 260.72 1,003,844 +3.90(+1.52%)
Mar 17, 2021 255.72 259.54 253.40 256.82 603,144 +8.11(+3.26%)
Mar 16, 2021 247.18 249.85 245.36 248.71 275,684 +1.33(+0.54%)
Mar 15, 2021 249.87 250.70 244.55 247.38 201,432 -0.52(-0.21%)
Mar 12, 2021 253.00 253.50 245.03 247.90 624,200 -0.27(-0.11%)
Mar 11, 2021 248.10 252.41 247.40 248.17 497,727 +1.12(+0.45%)
Mar 10, 2021 248.95 250.55 244.36 247.05 633,944 +2.44(+1.00%)
Mar 09, 2021 240.00 245.50 240.00 244.61 377,488 +5.82(+2.44%)
Mar 08, 2021 241.14 244.88 237.51 238.79 570,885 +3.61(+1.53%)
Mar 05, 2021 236.44 237.10 221.82 235.18 531,900 +1.13(+0.48%)
Mar 04, 2021 238.58 241.50 228.89 234.05 577,818 -4.36(-1.83%)
Mar 03, 2021 245.62 246.94 237.05 238.41 314,644 -5.62(-2.30%)
Mar 02, 2021 248.39 248.39 244.02 244.03 189,405 -3.54(-1.43%)
Mar 01, 2021 244.23 248.88 242.35 247.57 327,929 +5.63(+2.33%)
Feb 26, 2021 242.00 247.47 238.52 241.94 390,600 +0.57(+0.24%)
Feb 25, 2021 247.99 250.00 239.43 241.37 289,680 -6.13(-2.48%)
Feb 24, 2021 245.26 249.46 244.41 247.50 281,349 +3.17(+1.30%)
Feb 23, 2021 239.46 249.99 239.46 244.33 530,977 -5.82(-2.33%)
Feb 22, 2021 253.55 257.01 249.66 250.15 286,805 -3.85(-1.52%)
Feb 19, 2021 256.70 260.26 250.58 254.00 472,200 +1.50(+0.59%)
Feb 18, 2021 254.31 257.22 251.40 252.50 338,947 -4.45(-1.73%)
Feb 17, 2021 259.33 263.98 256.11 256.95 604,728 -3.70(-1.42%)
Feb 16, 2021 256.40 264.33 255.02 260.65 616,946 +2.66(+1.03%)
Feb 12, 2021 254.29 264.64 253.71 257.99 1,180,100 +31.19(+13.75%)
Feb 11, 2021 222.16 227.44 220.40 226.80 280,986 +4.64(+2.09%)
Feb 10, 2021 222.43 223.29 219.16 222.16 304,754 +1.26(+0.57%)
Feb 09, 2021 218.46 221.15 216.19 220.90 351,885 +1.40(+0.64%)
Feb 08, 2021 215.00 227.18 210.49 219.50 1,617,370 +26.32(+13.62%)
Feb 05, 2021 196.78 197.05 193.14 193.18 269,800 -1.34(-0.69%)
Feb 04, 2021 195.03 195.84 192.65 194.52 168,426 -0.16(-0.08%)
Feb 03, 2021 193.71 196.62 193.35 194.68 603,558 +2.74(+1.43%)
Feb 02, 2021 200.59 200.59 189.43 191.94 383,839 -9.56(-4.74%)
Feb 01, 2021 201.97 203.57 200.09 201.50 399,262 +0.66(+0.33%)
Jan 29, 2021 204.15 204.15 197.37 200.84 417,300 -0.17(-0.08%)
Jan 28, 2021 204.78 206.00 198.32 201.01 771,062 -5.00(-2.43%)
Jan 27, 2021 200.55 207.98 200.55 206.01 418,959 +2.05(+1.01%)
Jan 26, 2021 204.18 206.40 203.18 203.96 307,825 -0.70(-0.34%)
Jan 25, 2021 207.77 209.62 203.70 204.66 348,019 -0.65(-0.32%)
Jan 22, 2021 202.44 207.16 202.44 205.31 431,400 +1.96(+0.96%)
Jan 21, 2021 199.59 204.06 198.50 203.35 1,145,498 +3.87(+1.94%)
Jan 20, 2021 200.16 202.92 198.43 199.48 2,033,679 +2.47(+1.25%)
Jan 19, 2021 198.65 213.05 194.07 197.01 5,019,777 +45.06(+29.65%)
Jan 15, 2021 153.27 153.90 144.85 151.95 213,100 -3.45(-2.22%)
Jan 14, 2021 153.00 159.35 153.00 155.40 166,376 +2.46(+1.61%)
Jan 13, 2021 164.32 165.87 151.64 152.94 337,298 -11.58(-7.04%)
Jan 12, 2021 171.01 174.36 160.01 164.52 303,349 -11.18(-6.36%)
Jan 11, 2021 171.33 177.40 169.91 175.70 213,881 +1.89(+1.09%)
Jan 08, 2021 172.00 179.05 170.58 173.81 275,900 +2.71(+1.58%)
Jan 07, 2021 155.43 171.52 154.76 171.10 362,301 +18.06(+11.80%)
Jan 06, 2021 150.97 156.41 149.80 153.04 122,631 +0.62(+0.41%)
Jan 05, 2021 147.15 152.66 147.15 152.42 119,634 +4.21(+2.84%)
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.