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%)
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.