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 (%)
Jan 30, 2009 9.052 9.076 8.802 8.856 326,325 -0.11(-1.20%)
Jan 29, 2009 9.081 9.179 8.885 8.964 115,315 -0.24(-2.66%)
Jan 28, 2009 9.037 9.306 9.037 9.208 212,300 +0.28(+3.13%)
Jan 27, 2009 9.052 9.159 8.846 8.929 222,483 -0.07(-0.76%)
Jan 26, 2009 8.949 9.252 8.939 8.998 181,426 +0.03(+0.38%)
Jan 23, 2009 8.880 9.198 8.851 8.964 218,263 -0.13(-1.40%)
Jan 22, 2009 9.399 9.468 9.022 9.091 148,430 -0.46(-4.77%)
Jan 21, 2009 9.360 9.600 9.282 9.546 265,603 +0.21(+2.25%)
Jan 20, 2009 9.825 9.894 9.326 9.336 157,275 -0.59(-5.92%)
Jan 16, 2009 9.947 10.00 9.668 9.923 118,651 +0.03(+0.35%)
Jan 15, 2009 9.928 9.967 9.610 9.889 316,712 -0.02(-0.20%)
Jan 14, 2009 10.55 10.60 9.859 9.908 302,221 -0.81(-7.58%)
Jan 13, 2009 10.60 10.80 10.51 10.72 133,796 +0.04(+0.37%)
Jan 12, 2009 10.71 10.89 10.58 10.68 178,434 -0.07(-0.68%)
Jan 09, 2009 10.87 10.87 10.60 10.76 298,327 -0.11(-1.04%)
Jan 08, 2009 10.80 10.91 10.74 10.87 139,556 +0.00(+0.00%)
Jan 07, 2009 10.83 10.93 10.70 10.87 260,992 -0.05(-0.45%)
Jan 06, 2009 10.69 11.11 10.51 10.92 285,215 +0.29(+2.76%)
Jan 05, 2009 10.79 10.81 10.42 10.62 221,707 -0.08(-0.73%)
Jan 02, 2009 10.53 10.79 10.53 10.70 184,135 +0.20(+1.86%)
Dec 31, 2008 10.40 10.85 10.34 10.51 476,143 +0.14(+1.32%)
Dec 30, 2008 10.09 10.40 10.09 10.37 168,904 +0.40(+4.03%)
Dec 29, 2008 10.05 10.20 9.815 9.967 110,799 -0.16(-1.59%)
Dec 26, 2008 10.22 10.31 9.943 10.13 55,390 -0.06(-0.62%)
Dec 24, 2008 10.36 10.43 10.16 10.19 42,850 -0.20(-1.93%)
Dec 23, 2008 10.59 10.70 10.30 10.39 173,190 -0.18(-1.67%)
Dec 22, 2008 10.82 10.82 10.22 10.57 249,874 -0.25(-2.31%)
Dec 19, 2008 10.95 10.98 10.60 10.82 579,351 +0.08(+0.73%)
Dec 18, 2008 10.62 10.98 10.29 10.74 347,643 +0.15(+1.39%)
Dec 17, 2008 10.49 10.69 10.39 10.59 254,687 -0.00(-0.05%)
Dec 16, 2008 10.30 10.69 10.20 10.60 392,742 +0.48(+4.79%)
Dec 15, 2008 10.55 10.55 9.913 10.11 201,592 -0.36(-3.46%)
Dec 12, 2008 9.957 10.54 9.830 10.48 215,916 +0.30(+2.93%)
Dec 11, 2008 10.43 10.85 10.07 10.18 284,459 -0.39(-3.71%)
Dec 10, 2008 10.67 10.93 10.35 10.57 248,783 +0.01(+0.09%)
Dec 09, 2008 10.62 10.98 10.53 10.56 311,009 -0.16(-1.51%)
Dec 08, 2008 10.54 10.91 10.21 10.72 296,542 +0.31(+3.01%)
Dec 05, 2008 10.57 10.67 9.933 10.41 539,753 -0.38(-3.54%)
Dec 04, 2008 11.08 11.73 10.55 10.79 293,163 -0.43(-3.84%)
Dec 03, 2008 10.96 11.59 10.79 11.22 317,086 -0.23(-2.05%)
Dec 02, 2008 10.95 11.56 10.71 11.46 407,973 +0.70(+6.46%)
Dec 01, 2008 11.92 11.93 10.71 10.76 372,466 -1.42(-11.69%)
Nov 28, 2008 12.25 12.28 11.97 12.18 102,138 -0.22(-1.74%)
Nov 26, 2008 12.07 12.69 12.01 12.40 470,611 +0.07(+0.60%)
Nov 25, 2008 12.30 12.76 12.00 12.33 1,664,380 +0.09(+0.72%)
Nov 24, 2008 11.74 12.47 11.47 12.24 539,547 +0.55(+4.69%)
Nov 21, 2008 10.57 11.78 10.02 11.69 618,363 +1.17(+11.17%)
Nov 20, 2008 11.04 11.32 10.49 10.52 278,378 -0.57(-5.16%)
Nov 19, 2008 11.44 11.73 10.97 11.09 336,034 -0.34(-2.96%)
Nov 18, 2008 11.38 11.93 11.05 11.43 256,443 +0.09(+0.78%)
Nov 17, 2008 11.40 11.99 11.31 11.34 153,259 -0.15(-1.32%)
Nov 14, 2008 12.12 12.23 11.38 11.49 222,007 -0.75(-6.16%)
Nov 13, 2008 11.28 12.35 10.94 12.24 308,994 +0.98(+8.74%)
Nov 12, 2008 11.47 11.94 11.24 11.26 425,785 -0.35(-3.03%)
Nov 11, 2008 11.52 11.82 11.28 11.61 274,605 -0.11(-0.96%)
Nov 10, 2008 11.86 12.12 11.52 11.72 220,324 -0.27(-2.25%)
Nov 07, 2008 11.74 12.09 11.64 11.99 236,557 +0.35(+2.98%)
Nov 06, 2008 11.89 12.83 11.64 11.65 194,843 -0.37(-3.06%)
Nov 05, 2008 12.62 13.01 11.91 12.01 171,176 -0.79(-6.19%)
Nov 04, 2008 12.57 13.00 12.24 12.81 331,111 +0.45(+3.65%)
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.