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 (%)
Aug 31, 2004 6.207 6.320 6.087 6.225 782,364 -0.06(-1.01%)
Aug 30, 2004 6.418 6.418 6.225 6.288 309,677 -0.20(-3.06%)
Aug 27, 2004 6.389 6.487 6.374 6.486 244,718 +0.10(+1.57%)
Aug 26, 2004 6.384 6.464 6.340 6.386 242,267 -0.05(-0.80%)
Aug 25, 2004 6.362 6.484 6.254 6.437 394,654 +0.03(+0.46%)
Aug 24, 2004 6.342 6.413 6.210 6.408 694,118 +0.13(+2.07%)
Aug 23, 2004 6.269 6.445 6.239 6.278 813,822 -0.06(-1.00%)
Aug 20, 2004 6.232 6.357 6.181 6.342 562,566 +0.15(+2.37%)
Aug 19, 2004 6.308 6.330 6.144 6.195 574,005 -0.13(-2.01%)
Aug 18, 2004 6.083 6.362 6.073 6.322 708,486 +0.19(+3.15%)
Aug 17, 2004 6.217 6.325 6.085 6.129 856,719 +0.00(+0.08%)
Aug 16, 2004 6.119 6.168 6.036 6.124 661,026 +0.12(+1.91%)
Aug 13, 2004 6.004 6.195 5.963 6.009 314,988 -0.02(-0.37%)
Aug 12, 2004 6.134 6.239 5.955 6.031 438,777 -0.21(-3.41%)
Aug 11, 2004 6.095 6.266 5.994 6.244 858,761 +0.04(+0.71%)
Aug 10, 2004 6.151 6.222 6.075 6.200 592,390 +0.05(+0.80%)
Aug 09, 2004 5.936 6.178 5.875 6.151 686,355 +0.21(+3.59%)
Aug 06, 2004 6.158 6.330 5.938 5.938 635,696 -0.30(-4.83%)
Aug 05, 2004 6.259 6.381 6.171 6.239 423,252 -0.07(-1.16%)
Aug 04, 2004 6.038 6.376 6.038 6.313 1,086,321 +0.19(+3.04%)
Aug 03, 2004 6.408 6.447 6.051 6.127 905,336 -0.37(-5.69%)
Aug 02, 2004 6.352 6.606 6.256 6.496 676,142 +0.06(+0.85%)
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%)
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.