Coherent Inc (NQ: COHR )

255.14 USD +0.64 (+0.25%)
Streaming Delayed Price Updated: 12:40 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 264.11 265.88 259.70 259.99 344,900 -6.01(-2.26%)
Apr 29, 2021 267.77 269.30 265.12 266.00 242,970 -1.54(-0.58%)
Apr 28, 2021 267.60 268.24 265.51 267.54 251,056 -0.39(-0.15%)
Apr 27, 2021 269.67 270.20 267.80 267.93 231,730 -2.17(-0.80%)
Apr 26, 2021 270.99 270.99 269.26 270.10 226,695 +0.26(+0.10%)
Apr 23, 2021 266.58 270.84 266.25 269.84 348,500 +4.54(+1.71%)
Apr 22, 2021 267.50 268.39 264.84 265.30 113,242 -1.70(-0.64%)
Apr 21, 2021 263.32 267.01 263.32 267.00 167,473 +2.54(+0.96%)
Apr 20, 2021 266.30 266.86 263.08 264.46 264,996 -1.11(-0.42%)
Apr 19, 2021 266.85 267.90 264.35 265.57 230,929 -2.47(-0.92%)
Apr 16, 2021 267.10 270.53 267.10 268.04 304,300 +0.44(+0.16%)
Apr 15, 2021 269.43 269.90 267.60 267.60 278,761 -1.06(-0.39%)
Apr 14, 2021 266.29 270.22 266.29 268.66 335,953 +1.93(+0.72%)
Apr 13, 2021 267.07 268.52 266.31 266.73 201,696 -0.59(-0.22%)
Apr 12, 2021 265.06 269.27 265.06 267.32 374,577 +1.76(+0.66%)
Apr 09, 2021 264.05 266.75 263.52 265.56 248,900 +1.62(+0.61%)
Apr 08, 2021 263.00 264.29 262.29 263.94 289,773 +1.88(+0.72%)
Apr 07, 2021 260.68 263.35 260.68 262.06 476,528 +0.39(+0.15%)
Apr 06, 2021 258.80 262.09 258.80 261.67 736,805 +1.78(+0.68%)
Apr 05, 2021 260.48 260.88 258.22 259.89 701,193 +1.36(+0.53%)
Apr 01, 2021 253.48 261.75 253.19 258.53 423,100 +5.64(+2.23%)
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%)
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.