Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Coherent Corp (NQ: COHR )

42.59 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 22, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 167.06 169.65 166.33 168.22 899,847 +0.97(+0.58%)
Apr 27, 2018 166.55 167.33 163.93 167.25 484,721 +2.45(+1.49%)
Apr 26, 2018 159.74 165.18 157.47 164.80 484,482 +4.06(+2.53%)
Apr 25, 2018 168.15 168.64 159.65 160.74 628,999 -6.71(-4.01%)
Apr 24, 2018 170.09 172.38 164.70 167.45 474,705 -1.38(-0.82%)
Apr 23, 2018 174.65 176.00 168.59 168.83 408,959 -4.83(-2.78%)
Apr 20, 2018 173.45 175.58 172.63 173.66 245,477 -1.70(-0.97%)
Apr 19, 2018 177.01 178.00 171.50 175.36 409,567 -3.34(-1.87%)
Apr 18, 2018 180.93 182.51 178.31 178.70 397,385 -2.92(-1.61%)
Apr 17, 2018 178.01 183.57 176.02 181.62 569,434 +5.67(+3.22%)
Apr 16, 2018 176.75 177.40 174.42 175.95 461,070 -0.61(-0.35%)
Apr 13, 2018 181.48 181.48 175.00 176.56 289,406 -3.32(-1.85%)
Apr 12, 2018 178.98 181.48 177.29 179.88 428,861 +2.67(+1.51%)
Apr 11, 2018 176.30 177.99 175.15 177.21 488,867 +0.16(+0.09%)
Apr 10, 2018 176.30 180.24 175.15 177.05 559,737 +4.06(+2.35%)
Apr 09, 2018 177.16 177.16 172.76 172.99 534,102 -2.05(-1.17%)
Apr 06, 2018 175.25 180.29 172.81 175.04 447,976 -2.62(-1.47%)
Apr 05, 2018 184.09 185.45 177.24 177.66 475,517 -4.10(-2.26%)
Apr 04, 2018 177.50 182.12 174.82 181.76 972,194 +1.37(+0.76%)
Apr 03, 2018 187.52 187.66 179.36 180.39 601,301 -5.59(-3.01%)
Apr 02, 2018 186.31 187.75 182.22 185.98 609,389 -1.42(-0.76%)
Mar 29, 2018 187.40 187.40 187.40 0 +7.34(+4.08%)
Mar 28, 2018 189.61 189.61 178.42 180.06 1,159,804 -9.58(-5.05%)
Mar 27, 2018 195.52 198.73 189.02 189.64 539,932 -4.14(-2.14%)
Mar 26, 2018 198.08 201.44 191.02 193.78 987,100 +1.74(+0.91%)
Mar 23, 2018 202.08 204.52 191.61 192.04 716,932 -9.96(-4.93%)
Mar 22, 2018 211.16 212.28 201.86 202.00 626,845 -12.15(-5.67%)
Mar 21, 2018 212.71 218.70 212.71 214.15 295,211 +0.56(+0.26%)
Mar 20, 2018 211.62 217.09 210.79 213.59 394,701 +2.62(+1.24%)
Mar 19, 2018 216.34 216.34 204.31 210.97 702,719 -10.69(-4.82%)
Mar 16, 2018 219.93 223.48 216.60 221.66 564,253 +2.64(+1.21%)
Mar 15, 2018 221.95 223.67 217.20 219.02 338,917 -1.53(-0.69%)
Mar 14, 2018 223.55 226.05 219.17 220.55 337,684 -2.51(-1.13%)
Mar 13, 2018 230.41 233.93 222.43 223.06 687,274 -6.09(-2.66%)
Mar 12, 2018 223.50 229.31 223.50 229.15 644,091 +6.58(+2.96%)
Mar 09, 2018 215.34 222.87 214.95 222.57 508,770 +7.90(+3.68%)
Mar 08, 2018 211.93 215.79 211.93 214.67 434,117 +2.97(+1.40%)
Mar 07, 2018 205.00 212.42 203.31 211.70 459,779 +5.29(+2.56%)
Mar 06, 2018 207.93 209.50 205.13 206.41 420,269 +0.17(+0.08%)
Mar 05, 2018 207.16 208.51 205.02 206.24 428,044 -2.57(-1.23%)
Mar 02, 2018 206.84 211.51 205.60 208.81 332,835 -0.57(-0.27%)
Mar 01, 2018 209.08 213.06 206.18 209.38 538,000 +0.22(+0.11%)
Feb 28, 2018 208.31 213.96 205.27 209.16 446,318 +2.47(+1.20%)
Feb 27, 2018 214.00 214.80 206.23 206.69 701,011 -6.26(-2.94%)
Feb 26, 2018 212.34 215.03 210.80 212.95 556,538 +2.75(+1.31%)
Feb 23, 2018 205.00 210.57 196.87 210.20 1,016,858 -0.69(-0.33%)
Feb 22, 2018 215.23 215.23 210.24 210.89 463,357 -2.68(-1.25%)
Feb 21, 2018 214.15 217.51 213.37 213.57 712,385 -0.17(-0.08%)
Feb 20, 2018 209.07 218.49 206.54 213.74 748,570 +3.33(+1.58%)
Feb 16, 2018 210.41 210.41 210.41 0 -8.92(-4.07%)
Feb 15, 2018 214.71 220.00 211.55 219.33 978,186 +5.34(+2.50%)
Feb 14, 2018 205.22 215.96 205.22 213.99 603,753 +7.81(+3.79%)
Feb 13, 2018 206.61 208.25 202.30 206.18 567,035 -2.77(-1.33%)
Feb 12, 2018 212.27 216.46 202.88 208.95 868,502 -0.66(-0.31%)
Feb 09, 2018 210.35 216.49 200.90 209.61 1,205,582 +3.72(+1.81%)
Feb 08, 2018 226.50 230.00 194.02 205.89 3,477,056 -43.25(-17.36%)
Feb 07, 2018 253.21 255.04 245.30 249.14 768,977 -3.89(-1.54%)
Feb 06, 2018 238.98 255.30 235.51 253.03 988,914 +10.62(+4.38%)
Feb 05, 2018 250.01 250.26 239.26 242.41 1,015,204 -10.41(-4.12%)
Feb 02, 2018 254.00 260.56 251.78 252.82 649,703 -2.11(-0.83%)
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.