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 (%)
May 28, 2004 6.609 6.633 6.523 6.631 488,211 +0.05(+0.71%)
May 27, 2004 6.533 6.609 6.489 6.584 828,529 +0.05(+0.75%)
May 26, 2004 6.609 6.609 6.486 6.535 402,008 -0.02(-0.37%)
May 25, 2004 6.496 6.609 6.281 6.560 517,218 +0.17(+2.60%)
May 24, 2004 6.376 6.450 6.239 6.393 616,494 +0.10(+1.52%)
May 21, 2004 6.254 6.430 6.220 6.298 400,782 +0.05(+0.86%)
May 20, 2004 6.249 6.359 6.183 6.244 303,140 -0.03(-0.43%)
May 19, 2004 6.359 6.408 6.247 6.271 648,769 -0.03(-0.47%)
May 18, 2004 6.061 6.322 6.061 6.300 494,339 +0.22(+3.62%)
May 17, 2004 6.168 6.190 5.931 6.080 907,787 -0.16(-2.59%)
May 14, 2004 6.242 6.359 6.171 6.242 422,027 -0.07(-1.05%)
May 13, 2004 6.342 6.359 6.198 6.308 512,315 -0.04(-0.66%)
May 12, 2004 6.239 6.362 6.068 6.349 801,157 +0.10(+1.57%)
May 11, 2004 6.168 6.273 6.070 6.251 632,836 +0.21(+3.53%)
May 10, 2004 6.119 6.154 6.004 6.038 639,373 -0.12(-1.91%)
May 07, 2004 6.146 6.322 6.080 6.156 931,891 -0.06(-1.02%)
May 06, 2004 6.220 6.296 6.095 6.220 525,797 -0.06(-1.01%)
May 05, 2004 6.322 6.354 6.220 6.283 553,578 +0.02(+0.27%)
May 04, 2004 6.195 6.313 6.119 6.266 709,234 +0.10(+1.59%)
May 03, 2004 6.156 6.220 5.968 6.168 784,406 +0.19(+3.11%)
Apr 30, 2004 6.139 6.251 5.972 5.982 704,740 -0.14(-2.28%)
Apr 29, 2004 6.080 6.462 6.056 6.122 1,224,409 -0.02(-0.40%)
Apr 28, 2004 6.371 6.420 6.100 6.146 1,049,961 -0.22(-3.50%)
Apr 27, 2004 6.198 6.369 6.198 6.369 891,445 +0.18(+2.97%)
Apr 26, 2004 6.269 6.340 6.136 6.185 666,337 -0.05(-0.86%)
Apr 23, 2004 6.521 6.557 6.146 6.239 784,406 -0.05(-0.74%)
Apr 22, 2004 6.136 6.303 6.114 6.286 630,793 +0.10(+1.66%)
Apr 21, 2004 6.158 6.251 6.102 6.183 567,060 -0.05(-0.82%)
Apr 20, 2004 6.244 6.442 6.173 6.234 675,325 +0.01(+0.12%)
Apr 19, 2004 6.276 6.283 6.156 6.227 485,351 -0.01(-0.20%)
Apr 16, 2004 6.210 6.263 6.009 6.239 991,130 +0.00(+0.08%)
Apr 15, 2004 6.278 6.354 6.136 6.234 1,062,217 -0.03(-0.43%)
Apr 14, 2004 6.247 6.386 6.063 6.261 1,434,810 -0.05(-0.81%)
Apr 13, 2004 6.792 6.807 6.303 6.313 1,065,077 -0.49(-7.23%)
Apr 12, 2004 6.756 6.858 6.714 6.805 441,228 +0.02(+0.32%)
Apr 08, 2004 6.854 7.035 6.761 6.783 596,067 +0.03(+0.40%)
Apr 07, 2004 6.707 6.854 6.599 6.756 469,009 +0.02(+0.33%)
Apr 06, 2004 6.751 6.817 6.641 6.734 458,387 -0.08(-1.15%)
Apr 05, 2004 6.655 6.866 6.548 6.812 624,257 +0.21(+3.11%)
Apr 02, 2004 6.562 6.805 6.530 6.606 551,944 +0.14(+2.23%)
Apr 01, 2004 6.486 6.511 6.364 6.462 656,532 +0.03(+0.42%)
Mar 31, 2004 6.499 6.508 6.315 6.435 613,634 -0.08(-1.17%)
Mar 30, 2004 6.428 6.511 6.418 6.511 408,545 +0.02(+0.38%)
Mar 29, 2004 6.496 6.545 6.396 6.486 615,269 +0.06(+0.99%)
Mar 26, 2004 6.411 6.533 6.389 6.423 397,923 -0.04(-0.64%)
Mar 25, 2004 6.193 6.464 6.172 6.464 961,715 +0.36(+5.94%)
Mar 24, 2004 6.095 6.286 6.095 6.102 662,660 -0.02(-0.32%)
Mar 23, 2004 6.070 6.210 6.053 6.122 656,532 +0.04(+0.72%)
Mar 22, 2004 6.242 6.244 5.970 6.078 699,837 -0.21(-3.35%)
Mar 19, 2004 6.403 6.418 6.195 6.288 548,267 -0.09(-1.34%)
Mar 18, 2004 6.447 6.526 6.296 6.374 334,189 -0.09(-1.36%)
Mar 17, 2004 6.486 6.540 6.379 6.462 696,569 +0.09(+1.34%)
Mar 16, 2004 6.447 6.545 6.300 6.376 466,967 +0.07(+1.17%)
Mar 15, 2004 6.557 6.570 6.266 6.303 455,119 -0.32(-4.88%)
Mar 12, 2004 6.570 6.626 6.474 6.626 817,090 +0.14(+2.15%)
Mar 11, 2004 6.528 6.653 6.486 6.486 844,054 -0.07(-1.01%)
Mar 10, 2004 6.836 6.954 6.553 6.553 485,760 -0.26(-3.88%)
Mar 09, 2004 7.027 7.032 6.729 6.817 404,868 -0.22(-3.10%)
Mar 08, 2004 7.147 7.267 7.020 7.035 346,854 -0.14(-1.98%)
Mar 05, 2004 7.148 7.316 7.142 7.177 352,983 -0.08(-1.08%)
Mar 04, 2004 7.145 7.257 7.040 7.255 303,957 +0.16(+2.21%)
Mar 03, 2004 7.062 7.218 7.025 7.098 460,430 +0.01(+0.17%)
Mar 02, 2004 7.133 7.196 7.076 7.086 509,047 -0.00(-0.07%)
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.