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 29, 2005 15.52 15.77 15.21 15.70 265,558 +0.14(+0.91%)
Apr 28, 2005 15.47 15.90 15.39 15.56 315,754 +0.01(+0.09%)
Apr 27, 2005 15.03 16.13 15.03 15.55 571,005 +0.48(+3.22%)
Apr 26, 2005 15.40 15.62 15.05 15.06 385,866 -0.38(-2.44%)
Apr 25, 2005 15.24 15.48 15.05 15.44 335,487 +0.29(+1.94%)
Apr 22, 2005 15.66 15.75 14.91 15.15 435,570 -0.67(-4.24%)
Apr 21, 2005 15.16 15.95 15.16 15.82 287,736 +0.68(+4.50%)
Apr 20, 2005 15.37 15.77 15.14 15.14 353,932 -0.21(-1.34%)
Apr 19, 2005 15.05 15.62 15.05 15.34 747,265 +0.24(+1.59%)
Apr 18, 2005 14.84 15.23 14.84 15.10 209,841 +0.08(+0.55%)
Apr 15, 2005 15.53 15.65 15.00 15.02 220,673 -0.52(-3.37%)
Apr 14, 2005 15.66 15.92 15.44 15.54 353,197 -0.16(-1.00%)
Apr 13, 2005 16.40 16.50 15.66 15.70 457,680 -0.84(-5.06%)
Apr 12, 2005 16.06 16.64 15.84 16.54 389,568 +0.36(+2.21%)
Apr 11, 2005 16.34 16.53 16.16 16.18 235,763 -0.20(-1.20%)
Apr 08, 2005 16.54 16.61 16.35 16.38 264,655 -0.13(-0.77%)
Apr 07, 2005 16.42 16.54 16.35 16.50 256,723 +0.01(+0.06%)
Apr 06, 2005 16.40 16.59 16.40 16.49 396,076 +0.00(+0.03%)
Apr 05, 2005 16.30 16.59 16.30 16.49 373,765 +0.16(+0.99%)
Apr 04, 2005 16.40 16.45 16.25 16.33 178,648 -0.00(-0.03%)
Apr 01, 2005 16.56 16.57 16.33 16.33 358,261 -0.20(-1.18%)
Mar 31, 2005 16.64 16.64 16.32 16.53 495,316 -0.12(-0.71%)
Mar 30, 2005 16.40 16.64 16.36 16.64 388,179 +0.29(+1.77%)
Mar 29, 2005 16.11 16.39 15.94 16.36 365,502 +0.23(+1.43%)
Mar 28, 2005 16.15 16.31 16.02 16.13 491,263 +0.11(+0.67%)
Mar 24, 2005 15.92 16.25 15.91 16.02 211,520 +0.06(+0.37%)
Mar 23, 2005 15.96 16.09 15.92 15.96 325,925 +7.92(+98.42%)
Mar 22, 2005 7.762 8.114 7.762 8.043 1,206,372 +0.22(+2.85%)
Mar 21, 2005 7.661 7.869 7.652 7.820 793,746 +0.09(+1.14%)
Mar 18, 2005 7.647 7.742 7.632 7.732 1,649,480 +0.07(+0.89%)
Mar 17, 2005 7.458 7.664 7.458 7.664 781,886 +0.16(+2.12%)
Mar 16, 2005 7.441 7.615 7.441 7.505 1,123,687 -0.00(-0.03%)
Mar 15, 2005 7.522 7.634 7.466 7.507 650,375 -0.07(-0.97%)
Mar 14, 2005 7.554 7.620 7.495 7.581 414,436 +0.11(+1.47%)
Mar 11, 2005 7.497 7.583 7.426 7.470 495,806 +0.02(+0.33%)
Mar 10, 2005 7.505 7.588 7.372 7.446 828,721 -0.03(-0.36%)
Mar 09, 2005 7.466 7.556 7.466 7.473 881,289 -0.04(-0.55%)
Mar 08, 2005 7.453 7.578 7.453 7.514 605,778 -0.02(-0.26%)
Mar 07, 2005 7.426 7.588 7.426 7.534 545,718 +0.08(+1.05%)
Mar 04, 2005 7.456 7.571 7.429 7.456 410,085 -0.03(-0.39%)
Mar 03, 2005 7.556 7.576 7.439 7.485 575,211 +0.06(+0.82%)
Mar 02, 2005 7.483 7.588 7.346 7.424 681,755 -0.11(-1.40%)
Mar 01, 2005 7.375 7.581 7.365 7.529 687,757 +0.10(+1.35%)
Feb 28, 2005 7.390 7.453 7.272 7.429 763,534 +0.04(+0.56%)
Feb 25, 2005 7.287 7.387 7.179 7.387 369,962 +0.09(+1.24%)
Feb 24, 2005 7.086 7.328 7.064 7.297 324,307 +0.19(+2.62%)
Feb 23, 2005 7.248 7.255 7.084 7.111 402,000 -0.07(-0.95%)
Feb 22, 2005 6.986 7.231 6.974 7.179 680,975 +0.12(+1.77%)
Feb 18, 2005 7.174 7.194 7.040 7.054 531,480 -0.07(-0.96%)
Feb 17, 2005 7.316 7.387 7.115 7.123 811,497 -0.26(-3.47%)
Feb 16, 2005 7.284 7.490 7.240 7.379 507,466 +0.05(+0.62%)
Feb 15, 2005 7.326 7.446 7.270 7.333 551,458 -0.06(-0.76%)
Feb 14, 2005 7.363 7.451 7.341 7.390 325,071 -0.04(-0.49%)
Feb 11, 2005 7.191 7.453 7.115 7.426 630,013 +0.17(+2.34%)
Feb 10, 2005 7.221 7.289 7.188 7.256 434,773 +0.00(+0.05%)
Feb 09, 2005 7.419 7.492 7.228 7.253 848,323 -0.22(-2.92%)
Feb 08, 2005 7.392 7.537 7.365 7.470 495,965 +0.08(+1.06%)
Feb 07, 2005 7.341 7.576 7.331 7.392 817,862 +0.01(+0.17%)
Feb 04, 2005 7.282 7.404 7.257 7.380 802,382 +0.10(+1.34%)
Feb 03, 2005 7.253 7.341 7.150 7.282 609,304 -0.07(-0.97%)
Feb 02, 2005 7.294 7.414 7.218 7.353 727,610 +0.03(+0.47%)
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.