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 (%)
Nov 30, 2004 7.199 7.231 7.013 7.071 609,957 -0.16(-2.23%)
Nov 29, 2004 7.161 7.309 7.161 7.233 1,409,889 +0.12(+1.69%)
Nov 26, 2004 7.201 7.201 7.098 7.113 201,004 -0.05(-0.72%)
Nov 24, 2004 7.067 7.213 6.942 7.164 631,610 +0.20(+2.85%)
Nov 23, 2004 6.900 7.035 6.829 6.966 520,486 -0.10(-1.35%)
Nov 22, 2004 6.824 7.062 6.814 7.062 422,027 +0.13(+1.84%)
Nov 19, 2004 6.922 7.030 6.846 6.934 533,560 -0.08(-1.08%)
Nov 18, 2004 6.927 7.042 6.905 7.010 326,019 +0.06(+0.84%)
Nov 17, 2004 6.844 7.086 6.844 6.952 714,954 +0.13(+1.87%)
Nov 16, 2004 6.851 6.934 6.819 6.824 509,455 -0.09(-1.31%)
Nov 15, 2004 6.672 6.915 6.670 6.915 461,247 +0.09(+1.29%)
Nov 12, 2004 6.719 6.854 6.570 6.827 817,498 +0.13(+1.90%)
Nov 11, 2004 6.626 6.734 6.540 6.699 746,820 +0.00(+0.07%)
Nov 10, 2004 6.562 6.778 6.526 6.694 801,565 +0.10(+1.45%)
Nov 09, 2004 6.477 6.655 6.477 6.599 687,581 +0.10(+1.54%)
Nov 08, 2004 6.430 6.584 6.411 6.499 618,128 -0.08(-1.15%)
Nov 05, 2004 6.582 6.587 6.366 6.575 502,510 +0.14(+2.13%)
Nov 04, 2004 6.249 6.682 6.185 6.437 2,013,719 +0.39(+6.48%)
Nov 03, 2004 6.024 6.070 5.865 6.046 462,473 +0.16(+2.66%)
Nov 02, 2004 6.053 6.058 5.830 5.889 457,979 -0.13(-2.23%)
Nov 01, 2004 5.857 6.048 5.821 6.024 362,379 +0.12(+1.99%)
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%)
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.