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 (%)
Jul 30, 2004 6.261 6.545 6.163 6.441 603,012 +0.08(+1.21%)
Jul 29, 2004 6.217 6.423 6.154 6.364 569,920 +0.24(+3.92%)
Jul 28, 2004 6.085 6.291 5.843 6.124 858,761 -0.32(-4.98%)
Jul 27, 2004 6.325 6.445 6.173 6.445 669,605 +0.20(+3.25%)
Jul 26, 2004 6.516 6.609 6.124 6.242 631,202 -0.29(-4.49%)
Jul 23, 2004 6.575 6.665 6.489 6.535 1,073,248 -0.07(-1.11%)
Jul 22, 2004 6.435 6.770 6.396 6.609 1,955,297 +0.18(+2.86%)
Jul 21, 2004 6.621 6.741 6.413 6.425 923,312 -0.11(-1.67%)
Jul 20, 2004 6.511 6.562 6.296 6.534 668,788 +0.03(+0.43%)
Jul 19, 2004 6.550 6.611 6.460 6.506 408,136 -0.00(-0.08%)
Jul 16, 2004 6.751 6.856 6.486 6.511 429,789 -0.24(-3.52%)
Jul 15, 2004 6.672 6.807 6.650 6.748 353,800 +0.10(+1.47%)
Jul 14, 2004 6.658 6.871 6.599 6.650 494,339 -0.10(-1.52%)
Jul 13, 2004 6.677 6.785 6.677 6.753 311,719 +0.07(+1.03%)
Jul 12, 2004 6.792 6.802 6.636 6.685 359,928 -0.09(-1.37%)
Jul 09, 2004 6.579 6.812 6.491 6.778 762,753 +0.27(+4.10%)
Jul 08, 2004 6.587 6.697 6.494 6.511 673,691 -0.13(-1.92%)
Jul 07, 2004 6.912 6.915 6.609 6.638 679,819 -0.19(-2.76%)
Jul 06, 2004 6.893 6.993 6.819 6.827 461,247 -0.13(-1.86%)
Jul 02, 2004 7.098 7.098 6.915 6.956 201,412 -0.05(-0.77%)
Jul 01, 2004 7.179 7.299 7.003 7.010 327,244 -0.30(-4.05%)
Jun 30, 2004 7.138 7.306 7.138 7.306 478,406 +0.07(+0.91%)
Jun 29, 2004 7.037 7.240 6.893 7.240 1,143,109 +0.30(+4.30%)
Jun 28, 2004 7.074 7.255 6.915 6.942 996,441 -0.14(-1.97%)
Jun 25, 2004 6.858 7.209 6.858 7.081 1,265,264 +0.15(+2.12%)
Jun 24, 2004 7.343 8.410 6.895 6.934 3,721,438 -0.37(-5.06%)
Jun 23, 2004 6.952 7.343 6.952 7.304 1,188,866 +0.23(+3.25%)
Jun 22, 2004 6.903 7.084 6.709 7.074 810,145 +0.16(+2.34%)
Jun 21, 2004 6.866 6.991 6.682 6.912 1,120,639 +0.09(+1.25%)
Jun 18, 2004 6.562 6.917 6.550 6.827 1,597,003 +0.16(+2.42%)
Jun 17, 2004 6.660 6.731 6.528 6.665 419,575 -0.06(-0.91%)
Jun 16, 2004 6.668 6.741 6.455 6.726 951,910 -0.01(-0.15%)
Jun 15, 2004 6.690 6.805 6.606 6.736 549,084 +0.21(+3.15%)
Jun 14, 2004 6.756 6.756 6.530 6.530 477,589 -0.22(-3.19%)
Jun 10, 2004 6.763 6.854 6.736 6.746 454,710 -0.02(-0.33%)
Jun 09, 2004 6.819 6.974 6.765 6.768 348,897 -0.14(-2.09%)
Jun 08, 2004 6.800 6.988 6.800 6.912 394,654 +0.00(+0.00%)
Jun 07, 2004 6.792 6.952 6.697 6.912 624,665 +0.24(+3.59%)
Jun 04, 2004 6.548 6.858 6.433 6.672 1,400,084 +0.25(+3.89%)
Jun 03, 2004 6.623 6.709 6.413 6.423 477,589 -0.23(-3.53%)
Jun 02, 2004 6.636 6.719 6.557 6.658 497,608 +0.02(+0.33%)
Jun 01, 2004 6.557 6.655 6.437 6.636 639,781 +0.00(+0.07%)
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%)
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.