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 (%)
Jan 31, 2003 4.790 4.888 4.751 4.837 940,062 +0.02(+0.36%)
Jan 30, 2003 4.908 5.003 4.800 4.820 896,736 -0.08(-1.65%)
Jan 29, 2003 4.636 5.072 4.567 4.900 4,170,837 +0.61(+14.20%)
Jan 28, 2003 4.357 4.384 4.213 4.291 1,448,292 -0.07(-1.52%)
Jan 27, 2003 4.406 4.484 4.303 4.357 1,492,824 -0.10(-2.14%)
Jan 24, 2003 4.619 4.626 4.435 4.452 1,038,113 -0.12(-2.73%)
Jan 23, 2003 4.638 4.697 4.531 4.577 994,398 -0.02(-0.48%)
Jan 22, 2003 4.629 4.736 4.496 4.599 685,947 -0.04(-0.90%)
Jan 21, 2003 4.895 4.969 4.589 4.641 786,858 -0.23(-4.72%)
Jan 17, 2003 4.959 4.991 4.842 4.871 493,931 -0.18(-3.54%)
Jan 16, 2003 5.103 5.226 4.974 5.050 384,849 -0.10(-1.89%)
Jan 15, 2003 5.356 5.360 5.067 5.147 959,264 -0.22(-4.16%)
Jan 14, 2003 5.290 5.422 5.250 5.370 335,824 +0.07(+1.39%)
Jan 13, 2003 5.324 5.495 5.184 5.297 688,398 -0.01(-0.28%)
Jan 10, 2003 5.214 5.542 5.182 5.312 1,048,735 +0.05(+0.93%)
Jan 09, 2003 5.062 5.346 5.062 5.263 489,028 +0.15(+2.87%)
Jan 08, 2003 5.140 5.177 5.055 5.116 377,087 -0.02(-0.38%)
Jan 07, 2003 5.152 5.265 5.008 5.135 518,035 +0.02(+0.43%)
Jan 06, 2003 4.895 5.228 4.886 5.113 660,617 +0.20(+4.03%)
Jan 03, 2003 4.979 5.055 4.888 4.915 543,365 -0.10(-1.95%)
Jan 02, 2003 4.886 5.074 4.886 5.013 477,589 +0.13(+2.66%)
Dec 31, 2002 4.785 5.030 4.780 4.883 943,330 +0.08(+1.58%)
Dec 30, 2002 4.837 4.964 4.714 4.807 767,656 -0.03(-0.61%)
Dec 27, 2002 4.731 4.866 4.731 4.837 605,055 +0.09(+1.90%)
Dec 26, 2002 4.780 4.952 4.731 4.746 386,483 -0.01(-0.30%)
Dec 24, 2002 4.790 4.873 4.695 4.761 197,735 -0.10(-2.01%)
Dec 23, 2002 4.751 4.984 4.761 4.859 708,417 +0.00(+0.10%)
Dec 20, 2002 4.751 4.944 4.719 4.854 862,847 +0.07(+1.43%)
Dec 19, 2002 4.749 4.871 4.634 4.785 700,246 +0.04(+0.88%)
Dec 18, 2002 4.842 4.959 4.634 4.744 945,782 -0.14(-2.77%)
Dec 17, 2002 4.849 4.993 4.849 4.879 845,688 +0.00(+0.06%)
Dec 16, 2002 4.788 4.925 4.785 4.876 402,008 +0.08(+1.63%)
Dec 13, 2002 4.868 4.895 4.746 4.798 387,709 -0.10(-2.05%)
Dec 12, 2002 4.834 4.964 4.785 4.898 355,842 +0.05(+1.06%)
Dec 11, 2002 4.626 4.891 4.582 4.846 621,805 +0.18(+3.83%)
Dec 10, 2002 4.656 4.758 4.602 4.668 669,605 +0.02(+0.42%)
Dec 09, 2002 4.842 4.905 4.589 4.648 600,969 -0.28(-5.62%)
Dec 06, 2002 4.817 4.939 4.705 4.925 328,878 +0.06(+1.26%)
Dec 05, 2002 5.030 5.030 4.788 4.864 680,636 -0.19(-3.78%)
Dec 04, 2002 5.248 5.250 5.055 5.055 548,676 -0.24(-4.53%)
Dec 03, 2002 5.373 5.375 5.145 5.294 514,766 +0.02(+0.42%)
Dec 02, 2002 5.250 5.451 5.241 5.272 625,074 +0.16(+3.06%)
Nov 29, 2002 5.167 5.346 5.094 5.116 241,041 -0.12(-2.25%)
Nov 27, 2002 5.243 5.566 5.214 5.233 667,154 +0.03(+0.66%)
Nov 26, 2002 5.206 5.412 5.069 5.199 551,127 -0.07(-1.35%)
Nov 25, 2002 5.023 5.532 5.020 5.270 870,201 +0.20(+3.86%)
Nov 22, 2002 5.238 5.238 5.045 5.074 569,103 -0.19(-3.58%)
Nov 21, 2002 4.935 5.287 4.932 5.263 1,246,062 +0.31(+6.33%)
Nov 20, 2002 4.824 5.042 4.790 4.949 467,784 +0.10(+2.07%)
Nov 19, 2002 4.832 4.944 4.758 4.849 258,609 +0.00(+0.10%)
Nov 18, 2002 4.930 5.006 4.820 4.844 481,674 -0.11(-2.27%)
Nov 15, 2002 4.944 5.055 4.822 4.957 618,128 -0.02(-0.44%)
Nov 14, 2002 4.810 4.984 4.727 4.979 469,009 +0.19(+3.88%)
Nov 13, 2002 4.685 4.810 4.558 4.793 1,056,497 +0.11(+2.35%)
Nov 12, 2002 4.445 4.839 4.445 4.682 985,410 +0.24(+5.34%)
Nov 11, 2002 4.489 4.536 4.411 4.445 1,269,758 -0.05(-1.19%)
Nov 08, 2002 4.455 4.518 4.408 4.499 1,642,760 +0.07(+1.60%)
Nov 07, 2002 4.357 4.504 4.213 4.428 1,695,462 -0.03(-0.66%)
Nov 06, 2002 4.477 4.492 4.342 4.457 2,745,832 -0.02(-0.44%)
Nov 05, 2002 4.516 4.540 4.352 4.477 1,001,344 +0.00(+0.05%)
Nov 04, 2002 4.381 4.506 4.379 4.474 1,492,824 +0.10(+2.19%)
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.