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 (%)
Nov 29, 2002 5.167 5.346 5.094 5.116 241,041 -0.12(-2.25%)
Nov 27, 2002 5.243 5.566 5.214 5.233 667,154 +0.03(+0.66%)
Nov 26, 2002 5.206 5.412 5.069 5.199 551,127 -0.07(-1.35%)
Nov 25, 2002 5.023 5.532 5.020 5.270 870,201 +0.20(+3.86%)
Nov 22, 2002 5.238 5.238 5.045 5.074 569,103 -0.19(-3.58%)
Nov 21, 2002 4.935 5.287 4.932 5.263 1,246,062 +0.31(+6.33%)
Nov 20, 2002 4.824 5.042 4.790 4.949 467,784 +0.10(+2.07%)
Nov 19, 2002 4.832 4.944 4.758 4.849 258,609 +0.00(+0.10%)
Nov 18, 2002 4.930 5.006 4.820 4.844 481,674 -0.11(-2.27%)
Nov 15, 2002 4.944 5.055 4.822 4.957 618,128 -0.02(-0.44%)
Nov 14, 2002 4.810 4.984 4.727 4.979 469,009 +0.19(+3.88%)
Nov 13, 2002 4.685 4.810 4.558 4.793 1,056,497 +0.11(+2.35%)
Nov 12, 2002 4.445 4.839 4.445 4.682 985,410 +0.24(+5.34%)
Nov 11, 2002 4.489 4.536 4.411 4.445 1,269,758 -0.05(-1.19%)
Nov 08, 2002 4.455 4.518 4.408 4.499 1,642,760 +0.07(+1.60%)
Nov 07, 2002 4.357 4.504 4.213 4.428 1,695,462 -0.03(-0.66%)
Nov 06, 2002 4.477 4.492 4.342 4.457 2,745,832 -0.02(-0.44%)
Nov 05, 2002 4.516 4.540 4.352 4.477 1,001,344 +0.00(+0.05%)
Nov 04, 2002 4.381 4.506 4.379 4.474 1,492,824 +0.10(+2.19%)
Nov 01, 2002 4.318 4.381 4.259 4.379 998,484 +0.05(+1.24%)
Oct 31, 2002 4.161 4.421 4.124 4.325 2,030,469 +0.10(+2.43%)
Oct 30, 2002 4.342 4.342 3.610 4.222 7,031,471 -0.26(-5.74%)
Oct 29, 2002 4.421 4.531 4.347 4.479 1,503,037 +0.00(+0.05%)
Oct 28, 2002 4.492 4.553 4.303 4.477 1,243,611 +0.00(+0.00%)
Oct 25, 2002 4.450 4.489 4.345 4.477 601,787 +0.09(+2.06%)
Oct 24, 2002 4.406 4.523 4.357 4.386 717,000 -0.06(-1.27%)
Oct 23, 2002 4.178 4.492 4.161 4.443 731,704 +0.23(+5.40%)
Oct 22, 2002 4.381 4.386 4.090 4.215 743,960 -0.19(-4.39%)
Oct 21, 2002 4.359 4.516 4.222 4.408 614,043 +0.04(+0.90%)
Oct 18, 2002 4.354 4.474 4.265 4.369 459,613 +0.02(+0.45%)
Oct 17, 2002 4.279 4.467 4.261 4.350 977,240 +0.13(+3.07%)
Oct 16, 2002 4.450 4.450 4.149 4.220 432,649 -0.26(-5.74%)
Oct 15, 2002 4.257 4.651 4.257 4.477 933,934 +0.25(+5.91%)
Oct 14, 2002 4.161 4.308 4.053 4.227 703,572 +0.10(+2.48%)
Oct 11, 2002 4.161 4.332 4.124 4.125 627,525 +0.02(+0.55%)
Oct 10, 2002 3.889 4.161 3.872 4.102 922,086 +0.15(+3.91%)
Oct 09, 2002 4.129 4.183 3.916 3.948 810,145 -0.20(-4.89%)
Oct 08, 2002 4.232 4.298 4.051 4.151 622,622 -0.10(-2.36%)
Oct 07, 2002 4.408 4.494 4.247 4.252 574,823 -0.21(-4.72%)
Oct 04, 2002 4.707 4.707 4.413 4.462 56,460,944 -0.19(-4.15%)
Oct 03, 2002 4.675 4.798 4.563 4.656 289,180 +0.01(+0.21%)
Oct 02, 2002 4.651 4.920 4.626 4.646 35,951,976 -0.09(-1.81%)
Oct 01, 2002 4.523 4.763 4.394 4.731 666,929 +0.26(+5.92%)
Sep 30, 2002 4.494 4.624 4.408 4.467 553,170 -0.16(-3.54%)
Sep 27, 2002 4.734 4.793 4.531 4.631 690,032 -0.14(-2.92%)
Sep 26, 2002 4.736 4.908 4.614 4.771 440,411 +0.04(+0.88%)
Sep 25, 2002 4.621 4.898 4.582 4.729 450,625 +0.17(+3.65%)
Sep 24, 2002 4.641 4.700 4.377 4.563 869,061 -0.11(-2.31%)
Sep 23, 2002 4.793 4.844 4.589 4.670 317,031 -0.15(-3.20%)
Sep 20, 2002 4.944 4.984 4.793 4.824 733,277 +0.04(+0.87%)
Sep 19, 2002 4.844 5.001 4.675 4.783 505,227 -0.12(-2.40%)
Sep 18, 2002 4.910 5.003 4.665 4.900 943,739 -0.01(-0.20%)
Sep 17, 2002 5.018 5.050 4.910 4.910 480,551 -0.05(-0.94%)
Sep 16, 2002 4.944 5.064 4.944 4.957 305,183 -0.09(-1.79%)
Sep 13, 2002 4.971 5.140 4.942 5.047 498,445 +0.08(+1.58%)
Sep 12, 2002 5.143 5.233 4.932 4.969 663,477 -0.21(-4.02%)
Sep 11, 2002 5.162 5.314 5.162 5.177 439,304 +0.07(+1.29%)
Sep 10, 2002 5.084 5.189 4.984 5.111 94,659,920 +0.06(+1.11%)
Sep 09, 2002 5.167 5.221 4.927 5.055 493,195 -0.11(-2.18%)
Sep 06, 2002 5.032 5.250 4.944 5.167 509,455 +0.27(+5.55%)
Sep 05, 2002 5.116 5.116 4.846 4.895 424,886 -0.19(-3.66%)
Sep 04, 2002 4.893 5.138 4.856 5.081 448,909 +0.19(+3.80%)
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.