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 29, 2004 5.997 6.026 5.813 5.906 336,232 -0.07(-1.23%)
Oct 28, 2004 5.960 5.997 5.914 5.980 240,633 -0.02(-0.29%)
Oct 27, 2004 5.857 5.997 5.781 5.997 532,742 +0.18(+3.03%)
Oct 26, 2004 5.644 5.838 5.576 5.821 566,652 +0.17(+2.94%)
Oct 25, 2004 5.537 5.740 5.537 5.654 351,348 +0.06(+1.05%)
Oct 22, 2004 5.945 5.945 5.532 5.595 732,930 -0.31(-5.30%)
Oct 21, 2004 5.715 5.958 5.637 5.909 415,490 +0.24(+4.32%)
Oct 20, 2004 5.714 5.718 5.605 5.664 445,314 -0.08(-1.32%)
Oct 19, 2004 5.779 5.926 5.715 5.740 201,412 -0.04(-0.64%)
Oct 18, 2004 5.823 5.963 5.720 5.777 471,052 -0.03(-0.46%)
Oct 15, 2004 5.725 5.899 5.696 5.804 557,664 +0.11(+1.89%)
Oct 14, 2004 5.781 5.818 5.696 5.696 260,243 -0.10(-1.77%)
Oct 13, 2004 5.872 5.875 5.728 5.799 614,860 +0.05(+0.85%)
Oct 12, 2004 5.730 5.889 5.654 5.750 728,027 -0.10(-1.63%)
Oct 11, 2004 5.816 5.911 5.750 5.845 496,790 +0.05(+0.84%)
Oct 08, 2004 6.041 6.112 5.752 5.796 1,177,835 -0.27(-4.52%)
Oct 07, 2004 6.183 6.300 6.070 6.070 759,076 -0.21(-3.39%)
Oct 06, 2004 6.276 6.303 6.166 6.283 576,048 +0.10(+1.62%)
Oct 05, 2004 6.251 6.347 6.180 6.183 727,618 -0.11(-1.67%)
Oct 04, 2004 6.462 6.462 6.261 6.288 540,913 -0.09(-1.46%)
Oct 01, 2004 6.362 6.506 6.318 6.381 1,026,674 +0.03(+0.50%)
Sep 30, 2004 6.190 6.349 6.186 6.349 426,929 +0.10(+1.61%)
Sep 29, 2004 6.056 6.332 6.056 6.249 380,764 +0.13(+2.16%)
Sep 28, 2004 6.119 6.176 6.041 6.117 317,031 +0.05(+0.89%)
Sep 27, 2004 6.119 6.156 5.948 6.063 243,084 -0.09(-1.43%)
Sep 24, 2004 6.220 6.303 6.139 6.151 236,139 -0.07(-1.18%)
Sep 23, 2004 6.183 6.288 6.122 6.225 219,388 +0.02(+0.36%)
Sep 22, 2004 6.310 6.315 6.132 6.202 493,522 -0.23(-3.54%)
Sep 21, 2004 6.207 6.482 6.207 6.430 492,296 +0.27(+4.37%)
Sep 20, 2004 6.217 6.364 6.161 6.161 466,558 -0.23(-3.60%)
Sep 17, 2004 6.376 6.540 6.217 6.391 751,723 +0.03(+0.46%)
Sep 16, 2004 6.202 6.364 6.178 6.362 743,143 +0.19(+3.01%)
Sep 15, 2004 6.259 6.259 6.136 6.176 451,033 -0.10(-1.60%)
Sep 14, 2004 6.266 6.335 6.127 6.276 423,661 +0.01(+0.20%)
Sep 13, 2004 6.083 6.344 6.083 6.264 536,828 +0.14(+2.28%)
Sep 10, 2004 6.239 6.271 6.063 6.124 1,034,027 -0.12(-1.84%)
Sep 09, 2004 6.234 6.283 6.193 6.239 724,759 +0.09(+1.47%)
Sep 08, 2004 6.075 6.244 6.075 6.149 779,912 +0.02(+0.36%)
Sep 07, 2004 6.195 6.278 6.090 6.127 693,301 -0.04(-0.67%)
Sep 03, 2004 6.232 6.349 6.119 6.168 363,605 -0.12(-1.91%)
Sep 02, 2004 6.254 6.391 6.156 6.288 693,301 +0.02(+0.31%)
Sep 01, 2004 6.132 6.538 6.132 6.269 649,178 +0.04(+0.71%)
Aug 31, 2004 6.207 6.320 6.087 6.225 782,364 -0.06(-1.01%)
Aug 30, 2004 6.418 6.418 6.225 6.288 309,677 -0.20(-3.06%)
Aug 27, 2004 6.389 6.487 6.374 6.486 244,718 +0.10(+1.57%)
Aug 26, 2004 6.384 6.464 6.340 6.386 242,267 -0.05(-0.80%)
Aug 25, 2004 6.362 6.484 6.254 6.437 394,654 +0.03(+0.46%)
Aug 24, 2004 6.342 6.413 6.210 6.408 694,118 +0.13(+2.07%)
Aug 23, 2004 6.269 6.445 6.239 6.278 813,822 -0.06(-1.00%)
Aug 20, 2004 6.232 6.357 6.181 6.342 562,566 +0.15(+2.37%)
Aug 19, 2004 6.308 6.330 6.144 6.195 574,005 -0.13(-2.01%)
Aug 18, 2004 6.083 6.362 6.073 6.322 708,486 +0.19(+3.15%)
Aug 17, 2004 6.217 6.325 6.085 6.129 856,719 +0.00(+0.08%)
Aug 16, 2004 6.119 6.168 6.036 6.124 661,026 +0.12(+1.91%)
Aug 13, 2004 6.004 6.195 5.963 6.009 314,988 -0.02(-0.37%)
Aug 12, 2004 6.134 6.239 5.955 6.031 438,777 -0.21(-3.41%)
Aug 11, 2004 6.095 6.266 5.994 6.244 858,761 +0.04(+0.71%)
Aug 10, 2004 6.151 6.222 6.075 6.200 592,390 +0.05(+0.80%)
Aug 09, 2004 5.936 6.178 5.875 6.151 686,355 +0.21(+3.59%)
Aug 06, 2004 6.158 6.330 5.938 5.938 635,696 -0.30(-4.83%)
Aug 05, 2004 6.259 6.381 6.171 6.239 423,252 -0.07(-1.16%)
Aug 04, 2004 6.038 6.376 6.038 6.313 1,086,321 +0.19(+3.04%)
Aug 03, 2004 6.408 6.447 6.051 6.127 905,336 -0.37(-5.69%)
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.