Skip to main content

Coherent Corp (NY: COHR )

72.04 +1.12 (+1.58%)
Streaming Delayed Price Updated: 3:25 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 70.10 71.11 69.11 70.92 1,678,072 +0.49(+0.70%)
Jun 12, 2024 68.53 70.83 68.45 70.43 2,950,830 +3.54(+5.29%)
Jun 11, 2024 66.48 67.95 65.92 66.89 1,641,536 +0.27(+0.41%)
Jun 10, 2024 64.57 67.08 64.47 66.62 1,496,102 +0.74(+1.12%)
Jun 07, 2024 65.07 66.15 64.09 65.88 1,923,588 -0.15(-0.23%)
Jun 06, 2024 66.98 68.30 65.96 66.03 1,776,819 -0.72(-1.08%)
Jun 05, 2024 66.05 67.17 65.85 66.75 1,790,267 +0.86(+1.31%)
Jun 04, 2024 68.42 68.42 64.65 65.89 3,861,351 -4.21(-6.01%)
Jun 03, 2024 61.05 70.33 60.49 70.10 10,881,865 +13.04(+22.85%)
May 31, 2024 59.18 59.94 55.22 57.06 3,957,678 -2.13(-3.60%)
May 30, 2024 58.30 59.34 57.20 59.19 1,298,217 +1.17(+2.02%)
May 29, 2024 58.01 58.89 57.74 58.02 889,140 -1.01(-1.71%)
May 28, 2024 60.45 60.80 58.74 59.03 1,510,859 -0.64(-1.07%)
May 24, 2024 59.49 59.95 58.84 59.67 1,219,954 +0.61(+1.03%)
May 23, 2024 60.83 61.74 58.08 59.06 2,306,452 +2.00(+3.51%)
May 22, 2024 57.97 58.40 56.78 57.06 1,484,351 -0.76(-1.31%)
May 21, 2024 58.22 58.34 57.46 57.82 1,026,741 -1.07(-1.82%)
May 20, 2024 58.50 59.77 58.40 58.89 1,470,633 +0.76(+1.31%)
May 17, 2024 58.52 59.90 57.95 58.13 1,578,594 -0.20(-0.34%)
May 16, 2024 58.03 59.86 57.80 58.33 1,997,296 +1.25(+2.19%)
May 15, 2024 57.30 58.05 56.55 57.08 1,644,453 +0.43(+0.76%)
May 14, 2024 54.50 56.73 54.33 56.65 1,555,205 +2.28(+4.19%)
May 13, 2024 53.59 55.00 53.49 54.37 1,408,086 +0.68(+1.27%)
May 10, 2024 55.39 55.44 53.26 53.69 1,800,087 -0.83(-1.52%)
May 09, 2024 54.43 54.94 53.43 54.52 2,010,376 -0.18(-0.33%)
May 08, 2024 55.49 55.49 53.62 54.70 4,356,817 -0.60(-1.08%)
May 07, 2024 61.00 61.09 54.70 55.30 6,184,085 -2.62(-4.52%)
May 06, 2024 57.32 58.52 57.05 57.92 2,771,214 +1.41(+2.50%)
May 03, 2024 56.89 57.55 56.02 56.51 1,380,657 +1.15(+2.08%)
May 02, 2024 55.04 55.75 53.18 55.36 1,557,101 +1.02(+1.88%)
May 01, 2024 54.37 56.45 53.35 54.34 2,082,467 -0.29(-0.53%)
Apr 30, 2024 55.49 57.02 53.60 54.63 1,725,042 -1.21(-2.17%)
Apr 29, 2024 54.79 56.00 53.89 55.84 1,440,474 +0.78(+1.42%)
Apr 26, 2024 53.13 55.66 53.13 55.06 2,613,125 +2.18(+4.12%)
Apr 25, 2024 51.60 53.58 51.15 52.88 1,585,447 +0.78(+1.50%)
Apr 24, 2024 53.56 54.85 52.04 52.10 1,689,820 -0.25(-0.48%)
Apr 23, 2024 52.04 53.49 51.89 52.35 1,883,516 +0.84(+1.63%)
Apr 22, 2024 50.28 51.87 49.52 51.51 2,212,363 +2.25(+4.57%)
Apr 19, 2024 50.71 51.00 48.78 49.26 3,297,344 -1.74(-3.41%)
Apr 18, 2024 51.59 52.00 50.68 51.00 1,313,838 -0.81(-1.56%)
Apr 17, 2024 53.11 53.77 51.77 51.81 1,623,299 -1.24(-2.34%)
Apr 16, 2024 52.08 53.40 51.91 53.05 1,686,945 +0.93(+1.78%)
Apr 15, 2024 54.05 54.09 52.09 52.12 1,300,030 -1.48(-2.76%)
Apr 12, 2024 55.23 55.30 53.08 53.60 1,944,607 -2.43(-4.34%)
Apr 11, 2024 56.24 58.52 55.89 56.03 1,251,487 +0.18(+0.32%)
Apr 10, 2024 56.04 56.89 55.16 55.85 989,428 -1.63(-2.84%)
Apr 09, 2024 57.54 58.95 57.15 57.48 1,000,821 +0.09(+0.16%)
Apr 08, 2024 58.43 58.86 56.98 57.39 950,503 -0.25(-0.43%)
Apr 05, 2024 57.77 58.21 56.92 57.64 1,365,976 +0.07(+0.12%)
Apr 04, 2024 60.16 60.69 57.12 57.57 1,726,453 -1.87(-3.15%)
Apr 03, 2024 58.48 59.92 58.48 59.44 1,450,372 +0.54(+0.92%)
Apr 02, 2024 58.51 59.02 57.48 58.90 2,093,230 -1.10(-1.83%)
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.