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 (%)
Oct 31, 2002 4.250 4.515 4.213 4.418 1,988,000 +0.11(+2.43%)
Oct 30, 2002 4.435 4.435 3.688 4.312 6,884,400 -0.26(-5.74%)
Oct 29, 2002 4.515 4.628 4.440 4.575 1,471,600 +0.00(+0.05%)
Oct 28, 2002 4.588 4.650 4.395 4.572 1,217,600 +0.00(+0.00%)
Oct 25, 2002 4.545 4.585 4.438 4.572 589,200 +0.09(+2.06%)
Oct 24, 2002 4.500 4.620 4.450 4.480 702,004 -0.06(-1.27%)
Oct 23, 2002 4.268 4.588 4.250 4.537 716,400 +0.23(+5.40%)
Oct 22, 2002 4.475 4.480 4.178 4.305 728,400 -0.20(-4.39%)
Oct 21, 2002 4.452 4.612 4.312 4.503 601,200 +0.04(+0.90%)
Oct 18, 2002 4.447 4.570 4.356 4.463 450,000 +0.02(+0.45%)
Oct 17, 2002 4.370 4.562 4.353 4.442 956,800 +0.13(+3.07%)
Oct 16, 2002 4.545 4.545 4.237 4.310 423,600 -0.26(-5.74%)
Oct 15, 2002 4.348 4.750 4.348 4.572 914,400 +0.25(+5.91%)
Oct 14, 2002 4.250 4.400 4.140 4.317 688,856 +0.10(+2.48%)
Oct 11, 2002 4.250 4.425 4.213 4.213 614,400 +0.02(+0.55%)
Oct 10, 2002 3.973 4.250 3.955 4.190 902,800 +0.16(+3.91%)
Oct 09, 2002 4.218 4.272 4.000 4.032 793,200 -0.21(-4.89%)
Oct 08, 2002 4.322 4.390 4.138 4.240 609,600 -0.10(-2.36%)
Oct 07, 2002 4.503 4.590 4.338 4.343 562,800 -0.21(-4.72%)
Oct 04, 2002 4.808 4.808 4.508 4.558 55,280,000 -0.20(-4.15%)
Oct 03, 2002 4.775 4.900 4.660 4.755 283,132 +0.01(+0.21%)
Oct 02, 2002 4.750 5.025 4.725 4.745 35,200,000 -0.09(-1.81%)
Oct 01, 2002 4.620 4.865 4.487 4.832 652,980 +0.27(+5.92%)
Sep 30, 2002 4.590 4.723 4.503 4.562 541,600 -0.17(-3.54%)
Sep 27, 2002 4.835 4.895 4.628 4.730 675,600 -0.14(-2.92%)
Sep 26, 2002 4.838 5.013 4.713 4.872 431,200 +0.04(+0.88%)
Sep 25, 2002 4.720 5.002 4.680 4.830 441,200 +0.17(+3.65%)
Sep 24, 2002 4.740 4.800 4.470 4.660 850,884 -0.11(-2.31%)
Sep 23, 2002 4.895 4.947 4.688 4.770 310,400 -0.16(-3.20%)
Sep 20, 2002 5.050 5.090 4.895 4.928 717,940 +0.04(+0.87%)
Sep 19, 2002 4.947 5.107 4.775 4.885 494,660 -0.12(-2.40%)
Sep 18, 2002 5.015 5.110 4.765 5.005 924,000 -0.01(-0.20%)
Sep 17, 2002 5.125 5.157 5.015 5.015 470,500 -0.05(-0.94%)
Sep 16, 2002 5.050 5.173 5.050 5.062 298,800 -0.09(-1.79%)
Sep 13, 2002 5.077 5.250 5.048 5.155 488,020 +0.08(+1.58%)
Sep 12, 2002 5.253 5.345 5.037 5.075 649,600 -0.21(-4.02%)
Sep 11, 2002 5.272 5.428 5.272 5.287 430,116 +0.07(+1.29%)
Sep 10, 2002 5.192 5.300 5.090 5.220 92,680,000 +0.06(+1.11%)
Sep 09, 2002 5.277 5.332 5.032 5.162 482,880 -0.12(-2.18%)
Sep 06, 2002 5.140 5.362 5.050 5.277 498,800 +0.28(+5.55%)
Sep 05, 2002 5.225 5.225 4.950 5.000 416,000 -0.19(-3.66%)
Sep 04, 2002 4.997 5.247 4.960 5.190 439,520 +0.19(+3.80%)
Sep 03, 2002 5.060 5.122 4.925 5.000 697,824 -0.07(-1.43%)
Aug 30, 2002 5.320 5.500 5.072 5.072 645,020 -0.31(-5.72%)
Aug 29, 2002 5.190 5.412 5.098 5.380 446,000 +0.13(+2.48%)
Aug 28, 2002 5.353 5.535 5.247 5.250 770,828 -0.09(-1.64%)
Aug 27, 2002 5.500 5.603 5.312 5.338 1,372,336 -0.21(-3.83%)
Aug 26, 2002 5.388 5.595 5.287 5.550 363,596 +0.14(+2.64%)
Aug 23, 2002 5.535 5.567 5.390 5.407 490,624 -0.16(-2.87%)
Aug 22, 2002 5.575 5.700 5.440 5.567 436,800 -0.08(-1.42%)
Aug 21, 2002 5.277 5.650 5.277 5.647 450,868 +0.36(+6.76%)
Aug 20, 2002 5.548 5.622 5.290 5.290 355,992 -0.15(-2.71%)
Aug 16, 2002 5.385 5.543 5.145 5.438 574,356 +0.18(+3.52%)
Aug 15, 2002 5.290 5.405 5.178 5.253 383,424 -0.11(-2.01%)
Aug 14, 2002 5.100 5.383 5.062 5.360 305,200 +0.19(+3.57%)
Aug 13, 2002 5.397 5.397 5.088 5.175 284,360 -0.16(-3.00%)
Aug 12, 2002 5.465 5.465 5.205 5.335 245,040 -0.00(-0.05%)
Aug 07, 2002 5.442 5.582 5.202 5.338 427,200 -0.09(-1.70%)
Aug 06, 2002 5.072 5.433 5.050 5.430 670,488 +0.35(+7.00%)
Aug 05, 2002 5.230 5.312 4.925 5.075 747,012 -0.31(-5.84%)
Aug 02, 2002 5.520 5.598 5.250 5.390 408,544 -0.12(-2.18%)
Aug 01, 2002 5.770 5.820 5.400 5.510 426,800 -0.24(-4.22%)
Jul 31, 2002 5.950 6.105 5.700 5.753 565,200 -0.25(-4.24%)
Jul 30, 2002 5.815 6.095 5.612 6.008 597,692 +0.12(+1.99%)
Jul 29, 2002 5.450 5.942 5.400 5.890 482,264 +0.44(+8.12%)
Jul 26, 2002 5.400 5.575 5.263 5.447 340,296 +0.04(+0.83%)
Jul 25, 2002 5.695 5.900 5.237 5.402 841,036 -0.37(-6.45%)
Jul 24, 2002 5.485 5.775 5.237 5.775 727,740 +0.23(+4.10%)
Jul 23, 2002 5.715 5.800 5.487 5.548 622,352 -0.17(-2.93%)
Jul 22, 2002 5.800 6.015 5.688 5.715 533,588 -0.08(-1.34%)
Jul 19, 2002 5.598 5.929 5.527 5.793 1,166,000 -0.36(-5.93%)
Jul 17, 2002 6.605 6.772 6.117 6.157 1,392,000 -0.51(-7.68%)
Jul 12, 2002 6.923 6.972 6.625 6.670 477,200 -0.04(-0.56%)
Jul 11, 2002 6.555 6.850 6.260 6.707 580,400 +0.18(+2.72%)
Jul 10, 2002 6.800 6.930 6.433 6.530 427,600 -0.30(-4.36%)
Jul 09, 2002 6.965 6.965 6.827 6.827 338,400 -0.14(-1.97%)
Jul 08, 2002 7.107 7.107 6.965 6.965 452,000 -0.14(-2.00%)
Jul 05, 2002 7.000 7.150 6.975 7.107 184,000 +0.22(+3.27%)
Jul 04, 2002 6.785 6.902 6.540 6.883 501,200 +0.00(+0.00%)
Jul 03, 2002 6.785 6.902 6.540 6.883 501,200 +0.09(+1.36%)
Jul 02, 2002 7.050 7.150 6.718 6.790 518,800 -0.24(-3.38%)
Jul 01, 2002 7.355 7.465 7.000 7.027 652,000 -0.36(-4.84%)
Jun 28, 2002 7.125 7.500 7.125 7.385 554,400 +0.01(+0.13%)
Jun 27, 2002 7.065 7.375 7.065 7.375 580,400 +0.28(+3.87%)
Jun 26, 2002 6.750 7.312 6.678 7.100 822,000 +0.13(+1.90%)
Jun 25, 2002 7.150 7.245 6.928 6.968 718,800 +0.18(+2.69%)
Jun 21, 2002 6.675 7.005 6.670 6.785 876,800 +0.04(+0.52%)
Jun 20, 2002 7.067 7.192 6.635 6.750 871,200 -0.33(-4.63%)
Jun 19, 2002 7.375 7.375 6.812 7.077 695,600 -0.30(-4.03%)
Jun 18, 2002 7.375 7.615 7.375 7.375 264,800 -0.03(-0.34%)
Jun 17, 2002 7.178 7.555 7.175 7.400 614,800 +0.25(+3.42%)
Jun 14, 2002 7.112 7.157 6.675 7.155 442,000 +0.02(+0.25%)
Jun 12, 2002 6.790 7.137 6.750 7.137 835,200 +0.39(+5.78%)
Jun 11, 2002 7.175 7.282 6.665 6.747 355,200 -0.37(-5.13%)
Jun 10, 2002 7.253 7.350 7.088 7.112 542,800 -0.17(-2.37%)
Jun 07, 2002 6.838 7.285 6.598 7.285 722,400 +0.43(+6.27%)
Jun 06, 2002 7.247 7.325 6.750 6.855 547,600 -0.34(-4.73%)
Jun 05, 2002 7.128 7.332 7.025 7.195 602,400 -0.32(-4.23%)
May 31, 2002 7.372 7.620 7.295 7.513 334,000 -0.27(-3.53%)
May 28, 2002 7.638 7.798 7.450 7.787 424,800 +0.07(+0.94%)
May 27, 2002 7.935 7.935 7.688 7.715 476,800 +0.00(+0.00%)
May 24, 2002 7.935 7.935 7.688 7.715 471,600 -0.26(-3.26%)
May 23, 2002 7.577 7.980 7.577 7.975 740,000 +0.37(+4.83%)
May 22, 2002 7.518 7.683 7.380 7.607 517,600 +0.08(+1.06%)
May 21, 2002 7.750 7.775 7.428 7.527 508,000 -0.25(-3.18%)
May 20, 2002 7.912 7.912 7.638 7.775 579,200 -0.15(-1.89%)
May 17, 2002 7.878 8.100 7.795 7.925 292,800 +0.05(+0.63%)
May 16, 2002 7.938 8.037 7.800 7.875 494,800 -0.12(-1.53%)
May 15, 2002 7.562 8.185 7.550 7.997 685,600 +0.11(+1.36%)
May 14, 2002 7.490 8.152 7.450 7.890 765,200 +0.53(+7.16%)
May 13, 2002 7.440 7.645 7.220 7.362 646,000 -0.07(-0.91%)
May 10, 2002 7.680 7.730 7.420 7.430 371,600 -0.25(-3.26%)
May 09, 2002 7.558 7.875 7.532 7.680 784,000 +0.07(+0.92%)
May 08, 2002 7.178 7.625 7.178 7.610 1,476,400 +0.51(+7.15%)
May 07, 2002 7.350 7.425 7.062 7.103 921,200 -0.24(-3.27%)
May 06, 2002 7.452 7.635 7.332 7.343 463,600 -0.13(-1.74%)
May 03, 2002 7.647 7.747 7.420 7.473 813,200 -0.22(-2.83%)
May 02, 2002 7.812 7.937 7.603 7.690 877,600 -0.18(-2.26%)
May 01, 2002 7.713 8.107 7.438 7.867 640,000 +0.22(+2.84%)
Apr 30, 2002 7.503 7.742 7.450 7.650 1,248,400 +0.15(+2.03%)
Apr 29, 2002 7.475 7.688 7.450 7.497 616,000 -0.00(-0.03%)
Apr 26, 2002 7.723 7.798 7.487 7.500 452,800 -0.23(-2.98%)
Apr 25, 2002 7.938 7.938 7.537 7.730 703,200 -0.27(-3.41%)
Apr 24, 2002 7.500 8.095 7.350 8.002 824,000 +0.26(+3.39%)
Apr 23, 2002 8.015 8.162 7.577 7.740 863,600 -0.37(-4.50%)
Apr 22, 2002 8.400 8.400 8.012 8.105 818,800 -0.30(-3.57%)
Apr 19, 2002 8.550 8.550 8.400 8.405 271,600 -0.10(-1.12%)
Apr 18, 2002 8.527 8.625 8.400 8.500 468,800 -0.11(-1.28%)
Apr 17, 2002 8.680 8.750 8.537 8.610 755,200 -0.03(-0.32%)
Apr 16, 2002 8.525 8.688 8.380 8.637 1,002,000 +0.14(+1.65%)
Apr 15, 2002 8.418 8.553 8.348 8.498 755,200 +0.04(+0.53%)
Apr 12, 2002 8.160 8.455 8.160 8.453 414,800 +0.21(+2.52%)
Apr 11, 2002 8.325 8.430 8.150 8.245 291,200 -0.07(-0.78%)
Apr 10, 2002 8.325 8.447 8.130 8.310 381,200 -0.09(-1.04%)
Apr 09, 2002 8.440 8.475 8.277 8.398 260,000 +0.03(+0.33%)
Apr 08, 2002 8.188 8.400 8.100 8.370 232,000 +0.11(+1.30%)
Apr 05, 2002 8.520 8.582 8.248 8.262 200,000 -0.25(-2.88%)
Apr 04, 2002 8.422 8.613 8.338 8.508 290,000 +0.14(+1.73%)
Apr 03, 2002 8.672 8.723 8.328 8.363 320,800 -0.28(-3.21%)
Apr 02, 2002 8.688 8.748 8.537 8.640 429,200 -0.05(-0.55%)
Apr 01, 2002 8.402 8.760 8.137 8.688 528,000 +0.21(+2.51%)
Mar 29, 2002 8.535 8.713 8.300 8.475 538,000 +0.00(+0.00%)
Mar 28, 2002 8.535 8.713 8.300 8.475 533,200 -0.05(-0.59%)
Mar 27, 2002 8.473 8.592 8.383 8.525 239,200 +0.12(+1.37%)
Mar 26, 2002 8.422 8.623 8.363 8.410 344,400 -0.00(-0.03%)
Mar 25, 2002 8.848 8.938 8.322 8.412 418,400 -0.40(-4.54%)
Mar 22, 2002 8.525 8.873 8.450 8.812 422,400 +0.30(+3.49%)
Mar 21, 2002 8.527 8.625 8.225 8.515 930,400 -0.02(-0.21%)
Mar 20, 2002 8.600 8.750 8.527 8.533 297,600 -0.07(-0.81%)
Mar 19, 2002 8.475 8.682 8.475 8.602 352,400 +0.13(+1.50%)
Mar 18, 2002 8.438 8.750 8.188 8.475 597,200 +0.00(+0.00%)
Mar 15, 2002 8.500 8.500 8.338 8.475 452,400 +0.05(+0.59%)
Mar 14, 2002 8.335 8.502 8.335 8.425 516,800 +0.04(+0.45%)
Mar 13, 2002 8.565 8.640 8.355 8.387 419,600 -0.23(-2.61%)
Mar 12, 2002 8.725 8.727 8.420 8.613 748,000 -0.14(-1.57%)
Mar 11, 2002 8.562 8.915 8.537 8.750 640,400 -0.12(-1.30%)
Mar 08, 2002 8.262 8.900 8.252 8.865 993,200 +0.63(+7.65%)
Mar 07, 2002 8.190 8.375 7.902 8.235 657,600 -0.05(-0.57%)
Mar 06, 2002 7.707 8.283 7.565 8.283 527,200 +0.56(+7.29%)
Mar 05, 2002 7.750 7.812 7.678 7.720 662,400 -0.03(-0.39%)
Mar 04, 2002 7.567 7.910 7.550 7.750 595,200 +0.17(+2.28%)
Mar 01, 2002 7.075 7.673 7.075 7.577 503,200 +0.48(+6.80%)
Feb 28, 2002 7.272 7.305 7.040 7.095 439,200 -0.21(-2.81%)
Feb 27, 2002 7.250 7.312 7.110 7.300 275,200 +0.04(+0.48%)
Feb 26, 2002 7.275 7.353 7.037 7.265 247,200 +0.00(+0.07%)
Feb 25, 2002 7.322 7.475 6.902 7.260 2,099,600 -0.08(-1.06%)
Feb 22, 2002 7.315 7.378 7.228 7.338 705,200 +0.02(+0.24%)
Feb 21, 2002 7.150 7.540 7.013 7.320 848,800 +0.20(+2.74%)
Feb 20, 2002 7.000 7.155 6.938 7.125 923,600 +0.19(+2.70%)
Feb 19, 2002 7.103 7.312 6.915 6.938 516,800 -0.19(-2.63%)
Feb 18, 2002 7.500 7.522 7.085 7.125 514,800 +0.00(+0.00%)
Feb 15, 2002 7.500 7.522 7.085 7.125 512,400 -0.40(-5.35%)
Feb 14, 2002 7.500 7.740 7.425 7.527 793,200 +0.03(+0.40%)
Feb 13, 2002 7.125 7.500 7.090 7.497 328,000 +0.38(+5.38%)
Feb 12, 2002 7.062 7.225 6.960 7.115 200,400 -0.07(-1.01%)
Feb 11, 2002 6.985 7.250 6.888 7.188 260,400 +0.20(+2.83%)
Feb 08, 2002 6.790 7.000 6.625 6.990 722,800 +0.25(+3.63%)
Feb 07, 2002 6.990 6.990 6.725 6.745 1,302,800 -0.18(-2.56%)
Feb 06, 2002 7.321 7.325 6.865 6.923 1,337,200 -0.37(-5.11%)
Feb 05, 2002 7.353 7.450 7.018 7.295 1,488,400 -0.17(-2.24%)
Feb 04, 2002 8.090 8.090 7.402 7.463 564,800 -0.60(-7.44%)
Feb 01, 2002 7.925 8.115 7.770 8.062 1,085,600 +0.22(+2.77%)
Jan 31, 2002 7.950 7.982 7.630 7.845 572,400 -0.06(-0.73%)
Jan 30, 2002 7.570 7.925 7.325 7.902 729,200 +0.30(+3.98%)
Jan 29, 2002 7.963 7.992 7.585 7.600 326,800 -0.28(-3.55%)
Jan 28, 2002 8.012 8.012 7.830 7.880 402,000 -0.09(-1.13%)
Jan 25, 2002 7.890 8.000 7.820 7.970 429,600 +0.07(+0.89%)
Jan 24, 2002 8.015 8.085 7.890 7.900 1,086,000 -0.11(-1.31%)
Jan 23, 2002 7.575 8.060 7.575 8.005 567,600 +0.44(+5.78%)
Jan 22, 2002 7.753 7.902 7.527 7.567 550,400 -0.18(-2.35%)
Jan 21, 2002 7.878 8.008 7.750 7.750 413,600 +0.00(+0.00%)
Jan 18, 2002 7.878 8.008 7.750 7.750 412,800 -0.26(-3.22%)
Jan 17, 2002 7.997 8.008 7.735 8.008 578,400 +0.11(+1.39%)
Jan 16, 2002 8.125 8.312 7.825 7.897 1,078,800 -0.48(-5.70%)
Jan 15, 2002 8.125 8.438 8.078 8.375 389,200 +0.02(+0.24%)
Jan 14, 2002 8.590 8.685 8.338 8.355 800,400 -0.26(-3.05%)
Jan 11, 2002 8.620 8.812 8.562 8.617 934,000 -0.13(-1.51%)
Jan 10, 2002 8.988 8.988 8.585 8.750 566,400 +1.02(+13.20%)
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.