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, 2004 6.139 6.251 5.972 5.982 704,740 -0.14(-2.28%)
Apr 29, 2004 6.080 6.462 6.056 6.122 1,224,409 -0.02(-0.40%)
Apr 28, 2004 6.371 6.420 6.100 6.146 1,049,961 -0.22(-3.50%)
Apr 27, 2004 6.198 6.369 6.198 6.369 891,445 +0.18(+2.97%)
Apr 26, 2004 6.269 6.340 6.136 6.185 666,337 -0.05(-0.86%)
Apr 23, 2004 6.521 6.557 6.146 6.239 784,406 -0.05(-0.74%)
Apr 22, 2004 6.136 6.303 6.114 6.286 630,793 +0.10(+1.66%)
Apr 21, 2004 6.158 6.251 6.102 6.183 567,060 -0.05(-0.82%)
Apr 20, 2004 6.244 6.442 6.173 6.234 675,325 +0.01(+0.12%)
Apr 19, 2004 6.276 6.283 6.156 6.227 485,351 -0.01(-0.20%)
Apr 16, 2004 6.210 6.263 6.009 6.239 991,130 +0.00(+0.08%)
Apr 15, 2004 6.278 6.354 6.136 6.234 1,062,217 -0.03(-0.43%)
Apr 14, 2004 6.247 6.386 6.063 6.261 1,434,810 -0.05(-0.81%)
Apr 13, 2004 6.792 6.807 6.303 6.313 1,065,077 -0.49(-7.23%)
Apr 12, 2004 6.756 6.858 6.714 6.805 441,228 +0.02(+0.32%)
Apr 08, 2004 6.854 7.035 6.761 6.783 596,067 +0.03(+0.40%)
Apr 07, 2004 6.707 6.854 6.599 6.756 469,009 +0.02(+0.33%)
Apr 06, 2004 6.751 6.817 6.641 6.734 458,387 -0.08(-1.15%)
Apr 05, 2004 6.655 6.866 6.548 6.812 624,257 +0.21(+3.11%)
Apr 02, 2004 6.562 6.805 6.530 6.606 551,944 +0.14(+2.23%)
Apr 01, 2004 6.486 6.511 6.364 6.462 656,532 +0.03(+0.42%)
Mar 31, 2004 6.499 6.508 6.315 6.435 613,634 -0.08(-1.17%)
Mar 30, 2004 6.428 6.511 6.418 6.511 408,545 +0.02(+0.38%)
Mar 29, 2004 6.496 6.545 6.396 6.486 615,269 +0.06(+0.99%)
Mar 26, 2004 6.411 6.533 6.389 6.423 397,923 -0.04(-0.64%)
Mar 25, 2004 6.193 6.464 6.172 6.464 961,715 +0.36(+5.94%)
Mar 24, 2004 6.095 6.286 6.095 6.102 662,660 -0.02(-0.32%)
Mar 23, 2004 6.070 6.210 6.053 6.122 656,532 +0.04(+0.72%)
Mar 22, 2004 6.242 6.244 5.970 6.078 699,837 -0.21(-3.35%)
Mar 19, 2004 6.403 6.418 6.195 6.288 548,267 -0.09(-1.34%)
Mar 18, 2004 6.447 6.526 6.296 6.374 334,189 -0.09(-1.36%)
Mar 17, 2004 6.486 6.540 6.379 6.462 696,569 +0.09(+1.34%)
Mar 16, 2004 6.447 6.545 6.300 6.376 466,967 +0.07(+1.17%)
Mar 15, 2004 6.557 6.570 6.266 6.303 455,119 -0.32(-4.88%)
Mar 12, 2004 6.570 6.626 6.474 6.626 817,090 +0.14(+2.15%)
Mar 11, 2004 6.528 6.653 6.486 6.486 844,054 -0.07(-1.01%)
Mar 10, 2004 6.836 6.954 6.553 6.553 485,760 -0.26(-3.88%)
Mar 09, 2004 7.027 7.032 6.729 6.817 404,868 -0.22(-3.10%)
Mar 08, 2004 7.147 7.267 7.020 7.035 346,854 -0.14(-1.98%)
Mar 05, 2004 7.148 7.316 7.142 7.177 352,983 -0.08(-1.08%)
Mar 04, 2004 7.145 7.257 7.040 7.255 303,957 +0.16(+2.21%)
Mar 03, 2004 7.062 7.218 7.025 7.098 460,430 +0.01(+0.17%)
Mar 02, 2004 7.133 7.196 7.076 7.086 509,047 -0.00(-0.07%)
Mar 01, 2004 6.942 7.140 6.922 7.091 720,673 +0.13(+1.86%)
Feb 27, 2004 6.854 7.010 6.810 6.961 469,418 +0.08(+1.14%)
Feb 26, 2004 6.756 6.932 6.707 6.883 530,700 +0.08(+1.19%)
Feb 25, 2004 6.753 6.805 6.660 6.802 684,313 +0.06(+0.83%)
Feb 24, 2004 6.712 6.780 6.638 6.746 629,568 -0.03(-0.43%)
Feb 23, 2004 6.817 6.878 6.641 6.775 933,525 +0.00(+0.04%)
Feb 20, 2004 6.876 6.912 6.594 6.773 1,254,642 -0.11(-1.64%)
Feb 19, 2004 7.164 7.294 6.863 6.885 714,954 -0.18(-2.53%)
Feb 18, 2004 7.294 7.343 7.040 7.064 820,358 -0.20(-2.76%)
Feb 17, 2004 7.103 7.414 7.103 7.265 1,043,015 +0.20(+2.77%)
Feb 13, 2004 7.161 7.319 7.057 7.069 736,198 -0.11(-1.57%)
Feb 12, 2004 7.413 7.413 7.086 7.182 547,859 -0.21(-2.88%)
Feb 11, 2004 7.365 7.441 7.321 7.395 833,840 -0.02(-0.26%)
Feb 10, 2004 7.284 7.431 7.223 7.414 507,821 +0.03(+0.43%)
Feb 09, 2004 7.434 7.490 7.257 7.382 430,198 -0.14(-1.85%)
Feb 06, 2004 7.287 7.527 7.284 7.522 737,015 +0.19(+2.54%)
Feb 05, 2004 7.147 7.380 7.049 7.336 672,056 +0.23(+3.27%)
Feb 04, 2004 7.397 7.463 7.037 7.103 1,392,322 -0.34(-4.60%)
Feb 03, 2004 7.395 7.519 7.392 7.446 711,685 -0.03(-0.39%)
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.