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 (%)
Nov 30, 2022 34.99 36.68 34.28 36.67 1,496,472 +1.51(+4.29%)
Nov 29, 2022 36.07 36.47 34.92 35.16 1,121,377 -0.78(-2.17%)
Nov 28, 2022 38.00 38.00 35.51 35.94 1,339,761 -0.88(-2.39%)
Nov 25, 2022 36.63 37.12 36.23 36.82 371,842 -0.27(-0.71%)
Nov 23, 2022 36.01 37.38 35.97 37.09 844,969 +1.16(+3.21%)
Nov 22, 2022 35.48 35.97 34.75 35.93 1,248,114 +0.31(+0.87%)
Nov 21, 2022 36.00 36.11 35.23 35.62 984,065 -0.85(-2.33%)
Nov 18, 2022 37.49 37.86 36.20 36.47 1,440,586 -0.38(-1.03%)
Nov 17, 2022 36.67 36.86 35.70 36.85 2,292,627 -0.86(-2.28%)
Nov 16, 2022 40.41 40.80 37.48 37.71 2,051,084 -3.74(-9.02%)
Nov 15, 2022 38.80 42.14 38.61 41.45 3,467,963 +3.56(+9.40%)
Nov 14, 2022 38.54 38.99 37.88 37.89 2,071,397 -0.85(-2.19%)
Nov 11, 2022 36.48 39.30 35.95 38.74 3,338,295 +3.65(+10.40%)
Nov 10, 2022 33.50 35.22 33.50 35.09 2,595,698 +2.88(+8.94%)
Nov 09, 2022 34.96 35.00 31.94 32.21 3,771,926 +2.26(+7.55%)
Nov 08, 2022 31.84 31.93 29.90 29.95 3,156,895 -1.88(-5.91%)
Nov 07, 2022 32.26 32.41 31.22 31.83 2,138,687 -0.16(-0.50%)
Nov 04, 2022 33.73 33.74 31.57 31.99 1,684,513 +0.35(+1.11%)
Nov 03, 2022 32.18 32.23 30.95 31.64 1,014,334 -1.12(-3.42%)
Nov 02, 2022 33.94 34.31 32.72 32.76 1,061,615 -1.64(-4.77%)
Nov 01, 2022 34.43 34.74 33.83 34.40 922,599 +0.79(+2.35%)
Oct 31, 2022 34.07 34.34 33.46 33.61 1,200,058 -0.81(-2.35%)
Oct 28, 2022 33.67 34.60 33.42 34.42 745,154 +0.97(+2.90%)
Oct 27, 2022 34.76 34.76 33.27 33.45 807,315 -0.63(-1.85%)
Oct 26, 2022 33.52 35.14 33.37 34.08 790,374 +0.23(+0.68%)
Oct 25, 2022 31.95 33.97 31.86 33.85 1,202,368 +1.63(+5.06%)
Oct 24, 2022 33.31 33.31 30.45 32.22 1,256,345 +0.00(+0.00%)
Oct 21, 2022 30.98 32.28 30.31 32.22 1,144,944 +1.08(+3.47%)
Oct 20, 2022 31.15 32.39 30.80 31.14 1,304,803 -0.16(-0.51%)
Oct 19, 2022 31.30 31.85 30.87 31.30 1,349,537 -0.59(-1.85%)
Oct 18, 2022 32.89 33.28 31.62 31.89 1,081,601 +0.17(+0.54%)
Oct 17, 2022 31.74 32.16 31.38 31.72 1,741,354 +0.94(+3.05%)
Oct 14, 2022 32.96 33.00 30.69 30.78 1,337,200 -2.01(-6.13%)
Oct 13, 2022 31.81 33.46 31.21 32.79 1,875,070 +0.27(+0.83%)
Oct 12, 2022 33.52 33.65 32.16 32.52 1,868,701 -1.26(-3.73%)
Oct 11, 2022 34.22 34.68 33.46 33.78 1,580,615 -0.81(-2.34%)
Oct 10, 2022 36.90 37.00 34.40 34.59 1,859,180 -2.25(-6.11%)
Oct 07, 2022 37.40 37.55 36.28 36.84 1,046,447 -1.13(-2.98%)
Oct 06, 2022 38.34 38.88 37.56 37.97 1,396,258 -0.42(-1.09%)
Oct 05, 2022 37.59 38.39 37.20 38.39 1,181,192 -0.01(-0.03%)
Oct 04, 2022 37.11 38.40 37.07 38.40 1,152,187 +2.18(+6.02%)
Oct 03, 2022 35.18 36.48 34.65 36.22 1,244,057 +1.37(+3.93%)
Sep 30, 2022 35.47 36.25 34.64 34.85 2,331,932 -0.62(-1.75%)
Sep 29, 2022 35.72 35.96 34.50 35.47 1,896,258 -0.99(-2.72%)
Sep 28, 2022 36.01 36.96 35.90 36.46 2,095,074 +0.08(+0.22%)
Sep 27, 2022 37.19 37.91 35.78 36.38 1,968,016 -0.29(-0.79%)
Sep 26, 2022 37.36 37.95 36.62 36.67 1,932,728 -0.63(-1.69%)
Sep 23, 2022 37.76 37.83 35.98 37.30 2,804,970 -1.14(-2.97%)
Sep 22, 2022 40.53 40.63 38.36 38.44 1,824,883 -2.22(-5.46%)
Sep 21, 2022 41.13 42.01 40.62 40.66 1,343,784 -0.13(-0.32%)
Sep 20, 2022 41.02 41.51 40.49 40.79 1,607,861 -0.42(-1.02%)
Sep 19, 2022 41.33 42.12 40.59 41.21 1,498,617 -0.54(-1.29%)
Sep 16, 2022 41.54 41.83 40.91 41.75 2,687,066 -0.32(-0.76%)
Sep 15, 2022 42.06 43.36 41.60 42.07 1,931,826 -0.32(-0.75%)
Sep 14, 2022 43.14 43.47 41.95 42.39 1,501,512 -1.18(-2.71%)
Sep 13, 2022 43.78 44.70 43.31 43.57 1,918,076 -1.32(-2.94%)
Sep 12, 2022 45.45 46.24 44.83 44.89 2,361,338 +0.66(+1.49%)
Sep 09, 2022 43.68 44.41 42.75 44.23 1,827,939 +0.97(+2.24%)
Sep 08, 2022 43.10 43.26 41.63 43.26 982,160 -222.96(-83.75%)
Jun 30, 2022 266.22 0 -0.85(-0.32%)
Jun 29, 2022 268.14 268.82 266.64 267.07 693,232 -1.15(-0.43%)
Jun 28, 2022 270.97 271.73 268.22 268.22 1,291,367 +0.36(+0.13%)
Jun 27, 2022 267.15 269.22 266.39 267.86 887,169 +0.30(+0.11%)
Jun 24, 2022 265.51 268.17 265.51 267.56 513,645 +2.09(+0.79%)
Jun 23, 2022 262.70 267.06 261.88 265.47 738,666 +3.04(+1.16%)
Jun 22, 2022 262.90 264.22 261.56 262.43 248,395 -1.15(-0.44%)
Jun 21, 2022 262.80 264.25 261.48 263.58 587,942 +2.05(+0.78%)
Jun 17, 2022 262.42 262.86 258.67 261.53 345,822 +0.67(+0.26%)
Jun 16, 2022 261.76 262.38 259.15 260.86 1,366,694 -3.75(-1.42%)
Jun 15, 2022 264.69 265.95 261.87 264.61 194,810 +0.72(+0.27%)
Jun 14, 2022 266.27 266.40 263.36 263.89 216,860 -1.48(-0.56%)
Jun 13, 2022 266.71 268.65 263.73 265.37 417,835 -3.36(-1.25%)
Jun 10, 2022 268.71 270.69 266.14 268.73 203,988 +0.01(+0.00%)
Jun 09, 2022 271.50 273.82 268.67 268.72 101,454 -3.11(-1.14%)
Jun 08, 2022 272.84 272.94 270.95 271.83 186,235 -1.62(-0.59%)
Jun 07, 2022 273.53 273.98 272.08 273.45 231,848 -0.52(-0.19%)
Jun 06, 2022 271.77 274.31 271.49 273.97 218,351 +2.69(+0.99%)
Jun 03, 2022 272.71 272.71 270.16 271.28 146,131 -1.87(-0.68%)
Jun 02, 2022 271.33 273.15 270.70 273.15 245,342 +2.19(+0.81%)
Jun 01, 2022 270.23 272.42 269.53 270.96 294,264 +0.00(+0.00%)
May 31, 2022 269.57 271.24 267.73 270.96 222,926 +1.38(+0.51%)
May 27, 2022 265.45 269.90 265.34 269.58 187,959 +5.46(+2.07%)
May 26, 2022 261.90 266.30 261.49 264.12 227,530 +2.22(+0.85%)
May 25, 2022 260.87 263.34 260.87 261.90 212,511 -1.11(-0.42%)
May 24, 2022 267.00 267.00 262.94 263.01 318,163 -3.98(-1.49%)
May 23, 2022 264.12 268.17 263.20 266.99 356,944 +2.96(+1.12%)
May 20, 2022 264.00 265.28 259.85 264.03 145,436 +0.64(+0.24%)
May 19, 2022 263.84 266.76 262.91 263.39 251,157 -2.34(-0.88%)
May 18, 2022 269.86 270.87 265.04 265.73 490,167 -4.79(-1.77%)
May 17, 2022 268.01 270.52 267.84 270.52 273,587 +3.27(+1.22%)
May 16, 2022 268.32 269.85 266.82 267.25 107,454 -2.17(-0.81%)
May 13, 2022 269.12 270.08 268.08 269.42 177,953 +2.15(+0.80%)
May 12, 2022 269.01 270.15 265.81 267.27 275,949 -3.02(-1.12%)
May 11, 2022 267.24 274.69 267.24 270.29 165,530 +2.05(+0.76%)
May 10, 2022 267.50 269.23 265.37 268.24 319,721 +1.88(+0.71%)
May 09, 2022 267.41 268.98 265.72 266.36 615,279 -2.58(-0.96%)
May 06, 2022 269.84 270.21 268.44 268.94 418,128 -2.25(-0.83%)
May 05, 2022 272.88 278.34 269.83 271.19 312,538 -2.52(-0.92%)
May 04, 2022 272.00 274.87 270.52 273.71 478,460 +2.56(+0.94%)
May 03, 2022 270.00 271.51 269.43 271.15 290,804 +2.16(+0.80%)
May 02, 2022 267.02 269.32 266.86 268.99 158,147 +1.09(+0.41%)
Apr 29, 2022 270.08 270.69 267.49 267.90 224,461 -2.34(-0.87%)
Apr 28, 2022 266.79 270.24 266.63 270.24 168,464 +4.14(+1.56%)
Apr 27, 2022 265.78 267.41 264.92 266.10 292,591 -0.25(-0.09%)
Apr 26, 2022 268.77 268.78 266.05 266.35 193,826 -2.77(-1.03%)
Apr 25, 2022 268.81 269.52 267.33 269.12 151,598 -0.05(-0.02%)
Apr 22, 2022 270.12 270.18 267.42 269.17 316,785 -0.58(-0.22%)
Apr 21, 2022 269.00 271.26 268.28 269.75 416,726 +1.99(+0.74%)
Apr 20, 2022 269.23 269.23 267.26 267.76 158,566 -0.10(-0.04%)
Apr 19, 2022 266.20 268.14 266.09 267.86 137,759 +1.53(+0.57%)
Apr 18, 2022 265.56 266.74 265.55 266.33 131,928 +0.63(+0.24%)
Apr 14, 2022 268.01 268.01 265.46 265.70 105,335 -2.07(-0.77%)
Apr 13, 2022 267.41 268.69 267.15 267.77 124,464 +0.30(+0.11%)
Apr 12, 2022 268.35 269.38 267.47 267.47 140,075 -0.32(-0.12%)
Apr 11, 2022 268.67 269.29 267.22 267.79 173,702 -1.32(-0.49%)
Apr 08, 2022 268.70 270.09 268.11 269.11 131,597 -0.53(-0.20%)
Apr 07, 2022 269.35 271.35 268.93 269.64 225,140 -0.16(-0.06%)
Apr 06, 2022 270.07 271.84 269.25 269.80 419,659 -1.27(-0.47%)
Apr 05, 2022 273.29 273.29 270.76 271.07 156,442 -1.91(-0.70%)
Apr 04, 2022 273.01 274.66 271.74 272.98 257,462 -0.45(-0.16%)
Apr 01, 2022 273.42 274.60 271.80 273.43 159,185 +0.07(+0.03%)
Mar 31, 2022 273.82 275.35 273.02 273.36 187,164 -0.44(-0.16%)
Mar 30, 2022 275.22 275.34 272.81 273.80 143,528 -1.27(-0.46%)
Mar 29, 2022 273.83 275.79 272.56 275.07 199,535 +3.02(+1.11%)
Mar 28, 2022 272.95 272.95 270.38 272.05 216,519 -0.82(-0.30%)
Mar 25, 2022 270.14 273.17 268.99 272.87 491,921 +3.57(+1.33%)
Mar 24, 2022 265.62 269.52 265.48 269.30 163,702 +3.68(+1.39%)
Mar 23, 2022 269.17 269.17 265.32 265.62 261,599 -3.55(-1.32%)
Mar 22, 2022 264.53 270.31 264.53 269.17 373,128 +4.64(+1.75%)
Mar 21, 2022 266.19 266.27 264.05 264.53 155,333 -1.66(-0.62%)
Mar 18, 2022 264.04 267.60 262.96 266.19 496,392 +2.11(+0.80%)
Mar 17, 2022 262.26 264.34 260.30 264.08 222,601 +1.49(+0.57%)
Mar 16, 2022 259.72 262.59 258.99 262.59 287,049 +4.03(+1.56%)
Mar 15, 2022 256.28 258.87 255.79 258.56 156,787 +1.79(+0.70%)
Mar 14, 2022 257.75 259.12 256.33 256.77 163,459 -1.48(-0.57%)
Mar 11, 2022 257.62 260.15 257.62 258.25 133,397 +1.18(+0.46%)
Mar 10, 2022 256.52 258.43 256.15 257.07 103,654 -0.37(-0.14%)
Mar 09, 2022 254.54 258.10 254.54 257.44 93,432 +4.46(+1.76%)
Mar 08, 2022 252.88 256.17 251.61 252.98 176,265 -0.36(-0.14%)
Mar 07, 2022 257.86 257.86 252.70 253.34 257,340 -5.02(-1.94%)
Mar 04, 2022 264.52 264.73 256.70 258.36 459,006 -6.63(-2.50%)
Mar 03, 2022 267.15 267.74 263.59 264.99 595,707 -2.02(-0.76%)
Mar 02, 2022 263.84 267.68 263.84 267.01 257,248 +3.11(+1.18%)
Mar 01, 2022 263.85 265.84 263.24 263.90 145,841 -0.42(-0.16%)
Feb 28, 2022 263.89 264.51 262.02 264.32 642,551 -0.54(-0.20%)
Feb 25, 2022 263.89 265.91 262.27 264.86 192,540 +1.86(+0.71%)
Feb 24, 2022 259.08 263.17 258.22 263.00 408,567 +1.02(+0.39%)
Feb 23, 2022 264.77 265.47 261.65 261.98 263,922 -2.61(-0.99%)
Feb 22, 2022 264.66 266.50 264.12 264.59 307,878 -1.42(-0.53%)
Feb 18, 2022 266.01 0 +0.42(+0.16%)
Feb 17, 2022 264.38 267.58 264.38 265.59 192,480 +0.12(+0.05%)
Feb 16, 2022 264.29 266.32 263.36 265.47 135,511 +0.84(+0.32%)
Feb 15, 2022 262.12 265.00 261.86 264.63 125,800 +3.21(+1.23%)
Feb 14, 2022 260.41 262.11 260.05 261.42 199,933 +1.12(+0.43%)
Feb 11, 2022 263.92 264.31 260.30 260.30 149,474 -2.88(-1.09%)
Feb 10, 2022 259.07 265.83 259.07 263.18 351,224 +1.29(+0.49%)
Feb 09, 2022 256.25 262.14 255.03 261.89 284,532 +6.42(+2.51%)
Feb 08, 2022 254.64 257.12 254.64 255.47 229,970 -0.30(-0.12%)
Feb 07, 2022 254.83 256.94 254.82 255.77 225,336 +0.79(+0.31%)
Feb 04, 2022 252.45 255.71 252.04 254.98 235,429 +1.23(+0.48%)
Feb 03, 2022 257.58 253.75 305,128 -4.42(-1.71%)
Feb 02, 2022 257.40 258.74 256.58 258.17 209,691 +0.10(+0.04%)
Feb 01, 2022 257.58 258.92 256.00 258.07 202,639 +3.39(+1.33%)
Jan 28, 2022 252.54 254.82 251.31 254.68 240,318 +2.21(+0.88%)
Jan 27, 2022 255.63 257.43 251.59 252.47 433,515 +3.15(+1.26%)
Jan 26, 2022 252.35 253.18 248.99 249.32 159,978 -1.23(-0.49%)
Jan 25, 2022 255.12 255.12 249.65 250.55 106,643 -4.52(-1.77%)
Jan 24, 2022 254.37 255.64 246.98 255.07 273,786 -0.09(-0.04%)
Jan 21, 2022 254.25 257.70 254.25 255.16 272,233 +1.84(+0.73%)
Jan 20, 2022 253.32 256.82 252.22 253.32 196,153 +0.30(+0.12%)
Jan 19, 2022 255.36 256.36 252.59 253.02 386,743 -2.62(-1.02%)
Jan 18, 2022 259.63 259.63 254.49 255.64 169,566 -4.01(-1.54%)
Jan 14, 2022 259.65 0 -1.29(-0.49%)
Jan 13, 2022 263.54 265.23 260.74 260.94 141,203 -2.40(-0.91%)
Jan 12, 2022 263.26 265.94 262.56 263.34 104,650 -0.40(-0.15%)
Jan 11, 2022 262.38 264.38 261.43 263.74 130,797 +0.36(+0.14%)
Jan 10, 2022 263.78 265.87 260.58 263.38 209,180 -1.39(-0.52%)
Jan 07, 2022 265.10 267.31 262.68 264.77 208,466 -0.45(-0.17%)
Jan 06, 2022 265.17 267.75 264.53 265.22 83,499 -0.41(-0.15%)
Jan 05, 2022 269.00 269.98 265.63 265.63 157,494 -2.94(-1.09%)
Jan 04, 2022 267.36 269.00 265.48 268.57 122,762 +1.13(+0.42%)
Jan 03, 2022 266.94 269.18 266.02 267.44 224,553 +0.90(+0.34%)
Dec 31, 2021 265.47 266.95 265.47 266.54 57,706 +0.62(+0.23%)
Dec 30, 2021 268.00 268.00 265.48 265.92 52,344 -1.35(-0.51%)
Dec 29, 2021 266.50 268.53 265.68 267.27 126,653 +0.55(+0.21%)
Dec 28, 2021 269.03 269.03 266.30 266.72 87,924 -1.49(-0.56%)
Dec 27, 2021 265.05 268.30 264.60 268.21 150,122 +2.71(+1.02%)
Dec 23, 2021 266.20 266.76 264.30 265.50 109,390 +0.88(+0.33%)
Dec 22, 2021 263.88 264.97 258.86 264.62 100,464 +1.14(+0.43%)
Dec 21, 2021 261.87 264.04 260.67 263.48 78,571 +2.63(+1.01%)
Dec 20, 2021 259.91 261.34 258.46 260.85 158,588 -1.67(-0.64%)
Dec 17, 2021 263.06 264.84 261.94 262.52 395,696 -0.68(-0.26%)
Dec 16, 2021 264.49 267.23 262.30 263.20 104,100 -2.63(-0.99%)
Dec 15, 2021 263.91 266.78 263.13 265.83 124,013 +2.39(+0.91%)
Dec 14, 2021 262.88 264.93 262.12 263.44 75,861 -0.48(-0.18%)
Dec 13, 2021 266.12 267.02 263.88 263.92 183,761 -1.91(-0.72%)
Dec 10, 2021 266.81 267.64 264.97 265.83 222,782 +0.04(+0.02%)
Dec 09, 2021 264.56 266.98 264.56 265.79 122,734 +0.17(+0.06%)
Dec 08, 2021 266.51 266.83 264.70 265.62 137,543 +0.95(+0.36%)
Dec 07, 2021 262.54 265.33 262.19 264.67 197,433 +4.08(+1.57%)
Dec 06, 2021 260.21 261.31 256.64 260.59 244,552 +1.80(+0.70%)
Dec 03, 2021 257.58 259.32 257.21 258.79 182,387 +0.80(+0.31%)
Dec 02, 2021 257.30 259.14 255.31 257.99 120,419 +0.69(+0.27%)
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.