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 (%)
Oct 31, 2002 4.161 4.421 4.124 4.325 2,030,469 +0.10(+2.43%)
Oct 30, 2002 4.342 4.342 3.610 4.222 7,031,471 -0.26(-5.74%)
Oct 29, 2002 4.421 4.531 4.347 4.479 1,503,037 +0.00(+0.05%)
Oct 28, 2002 4.492 4.553 4.303 4.477 1,243,611 +0.00(+0.00%)
Oct 25, 2002 4.450 4.489 4.345 4.477 601,787 +0.09(+2.06%)
Oct 24, 2002 4.406 4.523 4.357 4.386 717,000 -0.06(-1.27%)
Oct 23, 2002 4.178 4.492 4.161 4.443 731,704 +0.23(+5.40%)
Oct 22, 2002 4.381 4.386 4.090 4.215 743,960 -0.19(-4.39%)
Oct 21, 2002 4.359 4.516 4.222 4.408 614,043 +0.04(+0.90%)
Oct 18, 2002 4.354 4.474 4.265 4.369 459,613 +0.02(+0.45%)
Oct 17, 2002 4.279 4.467 4.261 4.350 977,240 +0.13(+3.07%)
Oct 16, 2002 4.450 4.450 4.149 4.220 432,649 -0.26(-5.74%)
Oct 15, 2002 4.257 4.651 4.257 4.477 933,934 +0.25(+5.91%)
Oct 14, 2002 4.161 4.308 4.053 4.227 703,572 +0.10(+2.48%)
Oct 11, 2002 4.161 4.332 4.124 4.125 627,525 +0.02(+0.55%)
Oct 10, 2002 3.889 4.161 3.872 4.102 922,086 +0.15(+3.91%)
Oct 09, 2002 4.129 4.183 3.916 3.948 810,145 -0.20(-4.89%)
Oct 08, 2002 4.232 4.298 4.051 4.151 622,622 -0.10(-2.36%)
Oct 07, 2002 4.408 4.494 4.247 4.252 574,823 -0.21(-4.72%)
Oct 04, 2002 4.707 4.707 4.413 4.462 56,460,944 -0.19(-4.15%)
Oct 03, 2002 4.675 4.798 4.563 4.656 289,180 +0.01(+0.21%)
Oct 02, 2002 4.651 4.920 4.626 4.646 35,951,976 -0.09(-1.81%)
Oct 01, 2002 4.523 4.763 4.394 4.731 666,929 +0.26(+5.92%)
Sep 30, 2002 4.494 4.624 4.408 4.467 553,170 -0.16(-3.54%)
Sep 27, 2002 4.734 4.793 4.531 4.631 690,032 -0.14(-2.92%)
Sep 26, 2002 4.736 4.908 4.614 4.771 440,411 +0.04(+0.88%)
Sep 25, 2002 4.621 4.898 4.582 4.729 450,625 +0.17(+3.65%)
Sep 24, 2002 4.641 4.700 4.377 4.563 869,061 -0.11(-2.31%)
Sep 23, 2002 4.793 4.844 4.589 4.670 317,031 -0.15(-3.20%)
Sep 20, 2002 4.944 4.984 4.793 4.824 733,277 +0.04(+0.87%)
Sep 19, 2002 4.844 5.001 4.675 4.783 505,227 -0.12(-2.40%)
Sep 18, 2002 4.910 5.003 4.665 4.900 943,739 -0.01(-0.20%)
Sep 17, 2002 5.018 5.050 4.910 4.910 480,551 -0.05(-0.94%)
Sep 16, 2002 4.944 5.064 4.944 4.957 305,183 -0.09(-1.79%)
Sep 13, 2002 4.971 5.140 4.942 5.047 498,445 +0.08(+1.58%)
Sep 12, 2002 5.143 5.233 4.932 4.969 663,477 -0.21(-4.02%)
Sep 11, 2002 5.162 5.314 5.162 5.177 439,304 +0.07(+1.29%)
Sep 10, 2002 5.084 5.189 4.984 5.111 94,659,920 +0.06(+1.11%)
Sep 09, 2002 5.167 5.221 4.927 5.055 493,195 -0.11(-2.18%)
Sep 06, 2002 5.032 5.250 4.944 5.167 509,455 +0.27(+5.55%)
Sep 05, 2002 5.116 5.116 4.846 4.895 424,886 -0.19(-3.66%)
Sep 04, 2002 4.893 5.138 4.856 5.081 448,909 +0.19(+3.80%)
Sep 03, 2002 4.954 5.015 4.822 4.895 712,731 -0.07(-1.43%)
Aug 30, 2002 5.209 5.385 4.966 4.966 658,799 -0.30(-5.72%)
Aug 29, 2002 5.081 5.299 4.991 5.267 455,527 +0.13(+2.48%)
Aug 28, 2002 5.241 5.419 5.138 5.140 787,295 -0.09(-1.64%)
Aug 27, 2002 5.385 5.485 5.201 5.226 1,401,653 -0.21(-3.83%)
Aug 26, 2002 5.275 5.478 5.177 5.434 371,363 +0.14(+2.64%)
Aug 23, 2002 5.419 5.451 5.277 5.294 501,105 -0.16(-2.87%)
Aug 22, 2002 5.458 5.581 5.326 5.451 446,131 -0.08(-1.42%)
Aug 21, 2002 5.167 5.532 5.167 5.529 460,499 +0.35(+6.76%)
Aug 20, 2002 5.431 5.505 5.179 5.179 363,597 -0.14(-2.71%)
Aug 16, 2002 5.272 5.427 5.037 5.324 586,625 +0.18(+3.52%)
Aug 15, 2002 5.179 5.292 5.069 5.143 391,615 -0.11(-2.01%)
Aug 14, 2002 4.993 5.270 4.957 5.248 311,719 +0.18(+3.57%)
Aug 13, 2002 5.285 5.285 4.981 5.067 290,434 -0.16(-3.00%)
Aug 12, 2002 5.351 5.351 5.096 5.223 250,274 -0.00(-0.05%)
Aug 07, 2002 5.329 5.466 5.094 5.226 436,326 -0.09(-1.70%)
Aug 06, 2002 4.966 5.319 4.944 5.316 684,811 +0.35(+7.00%)
Aug 05, 2002 5.121 5.201 4.822 4.969 762,970 -0.31(-5.84%)
Aug 02, 2002 5.405 5.480 5.140 5.277 417,271 -0.12(-2.18%)
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.