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 (%)
Jan 31, 2003 4.893 4.992 4.853 4.940 920,400 +0.02(+0.36%)
Jan 30, 2003 5.013 5.110 4.902 4.923 877,980 -0.08(-1.65%)
Jan 29, 2003 4.735 5.180 4.665 5.005 4,083,600 +0.62(+14.20%)
Jan 28, 2003 4.450 4.478 4.303 4.383 1,418,000 -0.07(-1.52%)
Jan 27, 2003 4.500 4.580 4.395 4.450 1,461,600 -0.10(-2.14%)
Jan 24, 2003 4.718 4.725 4.530 4.548 1,016,400 -0.13(-2.73%)
Jan 23, 2003 4.737 4.798 4.628 4.675 973,600 -0.02(-0.48%)
Jan 22, 2003 4.728 4.838 4.593 4.697 671,600 -0.04(-0.90%)
Jan 21, 2003 5.000 5.075 4.688 4.740 770,400 -0.23(-4.72%)
Jan 17, 2003 5.065 5.098 4.945 4.975 483,600 -0.18(-3.54%)
Jan 16, 2003 5.213 5.338 5.080 5.157 376,800 -0.10(-1.89%)
Jan 15, 2003 5.470 5.475 5.175 5.257 939,200 -0.23(-4.16%)
Jan 14, 2003 5.402 5.537 5.362 5.485 328,800 +0.08(+1.39%)
Jan 13, 2003 5.438 5.612 5.295 5.410 674,000 -0.02(-0.28%)
Jan 10, 2003 5.325 5.660 5.293 5.425 1,026,800 +0.05(+0.93%)
Jan 09, 2003 5.170 5.460 5.170 5.375 478,800 +0.15(+2.87%)
Jan 08, 2003 5.250 5.287 5.162 5.225 369,200 -0.02(-0.38%)
Jan 07, 2003 5.263 5.378 5.115 5.245 507,200 +0.02(+0.43%)
Jan 06, 2003 5.000 5.340 4.990 5.223 646,800 +0.20(+4.03%)
Jan 03, 2003 5.085 5.162 4.992 5.020 532,000 -0.10(-1.95%)
Jan 02, 2003 4.990 5.183 4.990 5.120 467,600 +0.13(+2.66%)
Dec 31, 2002 4.888 5.138 4.883 4.987 923,600 +0.08(+1.58%)
Dec 30, 2002 4.940 5.070 4.815 4.910 751,600 -0.03(-0.61%)
Dec 27, 2002 4.832 4.970 4.832 4.940 592,400 +0.09(+1.90%)
Dec 26, 2002 4.883 5.058 4.832 4.848 378,400 -0.01(-0.30%)
Dec 24, 2002 4.893 4.978 4.795 4.862 193,600 -0.10(-2.02%)
Dec 23, 2002 4.853 5.090 4.862 4.963 693,600 +0.01(+0.10%)
Dec 20, 2002 4.853 5.050 4.820 4.957 844,800 +0.07(+1.43%)
Dec 19, 2002 4.850 4.975 4.732 4.888 685,600 +0.04(+0.88%)
Dec 18, 2002 4.945 5.065 4.732 4.845 926,000 -0.14(-2.77%)
Dec 17, 2002 4.952 5.100 4.952 4.983 828,000 +0.00(+0.06%)
Dec 16, 2002 4.890 5.030 4.888 4.980 393,600 +0.08(+1.63%)
Dec 13, 2002 4.973 5.000 4.848 4.900 379,600 -0.10(-2.05%)
Dec 12, 2002 4.938 5.070 4.888 5.003 348,400 +0.05(+1.06%)
Dec 11, 2002 4.725 4.995 4.680 4.950 608,800 +0.18(+3.83%)
Dec 10, 2002 4.755 4.860 4.700 4.768 655,600 +0.02(+0.42%)
Dec 09, 2002 4.945 5.010 4.688 4.747 588,400 -0.28(-5.62%)
Dec 06, 2002 4.920 5.045 4.805 5.030 322,000 +0.06(+1.26%)
Dec 05, 2002 5.138 5.138 4.890 4.968 666,400 -0.19(-3.78%)
Dec 04, 2002 5.360 5.362 5.162 5.162 537,200 -0.25(-4.53%)
Dec 03, 2002 5.487 5.490 5.255 5.407 504,000 +0.02(+0.42%)
Dec 02, 2002 5.362 5.567 5.353 5.385 612,000 +0.16(+3.06%)
Nov 29, 2002 5.277 5.460 5.202 5.225 236,000 -0.12(-2.25%)
Nov 27, 2002 5.355 5.685 5.325 5.345 653,200 +0.04(+0.66%)
Nov 26, 2002 5.317 5.527 5.178 5.310 539,600 -0.07(-1.35%)
Nov 25, 2002 5.130 5.650 5.128 5.383 852,000 +0.20(+3.86%)
Nov 22, 2002 5.350 5.350 5.152 5.183 557,200 -0.19(-3.58%)
Nov 21, 2002 5.040 5.400 5.037 5.375 1,220,000 +0.32(+6.33%)
Nov 20, 2002 4.928 5.150 4.893 5.055 458,000 +0.10(+2.07%)
Nov 19, 2002 4.935 5.050 4.860 4.952 253,200 +0.00(+0.10%)
Nov 18, 2002 5.035 5.112 4.923 4.947 471,600 -0.12(-2.27%)
Nov 15, 2002 5.050 5.162 4.925 5.062 605,200 -0.02(-0.44%)
Nov 14, 2002 4.912 5.090 4.827 5.085 459,200 +0.19(+3.88%)
Nov 13, 2002 4.785 4.912 4.655 4.895 1,034,400 +0.11(+2.35%)
Nov 12, 2002 4.540 4.942 4.540 4.782 964,800 +0.24(+5.34%)
Nov 11, 2002 4.585 4.633 4.505 4.540 1,243,200 -0.05(-1.19%)
Nov 08, 2002 4.550 4.615 4.503 4.595 1,608,400 +0.07(+1.60%)
Nov 07, 2002 4.450 4.600 4.303 4.522 1,660,000 -0.03(-0.66%)
Nov 06, 2002 4.572 4.588 4.435 4.553 2,688,400 -0.02(-0.44%)
Nov 05, 2002 4.612 4.638 4.445 4.572 980,400 +0.00(+0.05%)
Nov 04, 2002 4.475 4.603 4.473 4.570 1,461,600 +0.10(+2.19%)
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.