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

Coherent Corp (NQ: COHR )

N/A 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 (%)
Jan 31, 2005 7.460 7.540 7.442 7.500 1,249,284 +0.07(+0.98%)
Jan 28, 2005 7.625 7.625 7.298 7.428 978,516 -0.07(-0.90%)
Jan 27, 2005 7.562 7.633 7.478 7.495 1,030,668 -0.07(-0.89%)
Jan 26, 2005 7.293 7.572 7.175 7.562 1,314,756 +0.26(+3.56%)
Jan 25, 2005 7.237 7.423 7.237 7.303 634,584 +0.07(+0.93%)
Jan 24, 2005 7.165 7.280 7.155 7.235 724,192 -0.02(-0.31%)
Jan 21, 2005 7.150 7.317 7.133 7.258 1,007,076 +0.08(+1.11%)
Jan 20, 2005 7.170 7.240 7.088 7.178 936,384 -0.02(-0.31%)
Jan 19, 2005 7.250 7.303 7.170 7.200 780,136 -0.10(-1.37%)
Jan 18, 2005 7.268 7.372 7.143 7.300 529,032 -0.07(-0.95%)
Jan 14, 2005 7.200 7.370 7.125 7.370 449,592 +0.26(+3.69%)
Jan 13, 2005 7.135 7.200 7.088 7.107 343,404 +0.00(+0.07%)
Jan 12, 2005 7.143 7.218 6.957 7.103 489,220 -0.05(-0.66%)
Jan 11, 2005 7.053 7.218 7.053 7.150 475,032 +0.02(+0.21%)
Jan 10, 2005 7.060 7.210 6.997 7.135 666,916 +0.02(+0.35%)
Jan 07, 2005 7.155 7.305 7.048 7.110 736,328 -0.05(-0.70%)
Jan 06, 2005 7.395 7.395 7.157 7.160 309,560 -0.11(-1.55%)
Jan 05, 2005 7.452 7.532 7.272 7.272 380,740 -0.19(-2.51%)
Jan 04, 2005 7.633 7.688 7.412 7.460 866,472 -0.09(-1.26%)
Jan 03, 2005 7.747 7.793 7.423 7.555 1,014,916 -0.06(-0.72%)
Dec 31, 2004 7.732 7.732 7.595 7.610 527,200 -0.05(-0.72%)
Dec 30, 2004 7.690 7.725 7.640 7.665 447,200 -0.03(-0.33%)
Dec 29, 2004 7.740 7.740 7.638 7.690 619,200 +0.01(+0.13%)
Dec 28, 2004 7.438 7.713 7.438 7.680 631,200 +0.21(+2.88%)
Dec 27, 2004 7.770 7.770 7.445 7.465 392,800 -0.22(-2.83%)
Dec 23, 2004 7.577 7.787 7.490 7.683 544,000 +0.03(+0.42%)
Dec 22, 2004 7.640 7.723 7.580 7.650 508,400 -0.04(-0.49%)
Dec 21, 2004 7.745 7.945 7.665 7.688 782,400 -0.16(-1.98%)
Dec 20, 2004 7.973 8.057 7.745 7.843 606,800 -0.11(-1.45%)
Dec 17, 2004 7.875 7.970 7.750 7.957 546,400 +0.10(+1.27%)
Dec 16, 2004 7.920 8.045 7.787 7.857 509,600 -0.21(-2.60%)
Dec 15, 2004 7.737 8.070 7.678 8.068 885,200 +0.25(+3.13%)
Dec 14, 2004 7.532 7.827 7.518 7.822 436,800 +0.18(+2.39%)
Dec 13, 2004 7.550 7.665 7.430 7.640 708,400 +0.00(+0.00%)
Dec 10, 2004 7.580 7.715 7.570 7.640 293,200 +0.00(+0.00%)
Dec 09, 2004 7.620 7.680 7.527 7.640 586,800 -0.15(-1.89%)
Dec 08, 2004 7.567 7.803 7.520 7.787 517,200 +0.24(+3.25%)
Dec 07, 2004 7.775 7.838 7.482 7.543 686,400 -0.15(-2.01%)
Dec 06, 2004 7.707 7.830 7.652 7.697 347,600 -0.05(-0.68%)
Dec 03, 2004 7.933 7.952 7.697 7.750 734,800 +0.19(+2.48%)
Dec 02, 2004 7.675 7.688 7.510 7.562 464,000 -0.11(-1.47%)
Dec 01, 2004 7.253 7.755 7.253 7.675 806,400 +0.45(+6.27%)
Nov 30, 2004 7.353 7.385 7.162 7.223 597,200 -0.17(-2.23%)
Nov 29, 2004 7.314 7.465 7.314 7.388 1,380,400 +0.12(+1.69%)
Nov 26, 2004 7.355 7.355 7.250 7.265 196,800 -0.05(-0.72%)
Nov 24, 2004 7.218 7.367 7.090 7.317 618,400 +0.20(+2.85%)
Nov 23, 2004 7.048 7.185 6.975 7.115 509,600 -0.10(-1.35%)
Nov 22, 2004 6.970 7.213 6.960 7.213 413,200 +0.13(+1.84%)
Nov 19, 2004 7.070 7.180 6.992 7.082 522,400 -0.08(-1.08%)
Nov 18, 2004 7.075 7.192 7.053 7.160 319,200 +0.06(+0.85%)
Nov 17, 2004 6.990 7.237 6.990 7.100 700,000 +0.13(+1.87%)
Nov 16, 2004 6.997 7.082 6.965 6.970 498,800 -0.09(-1.31%)
Nov 15, 2004 6.815 7.062 6.812 7.062 451,600 +0.09(+1.29%)
Nov 12, 2004 6.862 7.000 6.710 6.973 800,400 +0.13(+1.90%)
Nov 11, 2004 6.768 6.878 6.680 6.843 731,200 +0.00(+0.07%)
Nov 10, 2004 6.702 6.923 6.665 6.838 784,800 +0.10(+1.45%)
Nov 09, 2004 6.615 6.798 6.615 6.740 673,200 +0.10(+1.54%)
Nov 08, 2004 6.567 6.725 6.548 6.638 605,200 -0.08(-1.15%)
Nov 05, 2004 6.723 6.728 6.503 6.715 492,000 +0.14(+2.13%)
Nov 04, 2004 6.383 6.825 6.317 6.575 1,971,600 +0.40(+6.48%)
Nov 03, 2004 6.152 6.200 5.990 6.175 452,800 +0.16(+2.66%)
Nov 02, 2004 6.183 6.188 5.955 6.015 448,400 -0.14(-2.23%)
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.