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 (%)
Dec 31, 2003 5.833 5.975 5.801 5.826 849,365 -0.04(-0.63%)
Dec 30, 2003 5.804 5.872 5.740 5.862 416,536 +0.06(+0.97%)
Dec 29, 2003 5.701 5.811 5.698 5.806 683,888 +0.14(+2.44%)
Dec 26, 2003 5.576 5.745 5.576 5.668 144,788 +0.05(+0.89%)
Dec 24, 2003 5.642 5.713 5.566 5.618 225,627 -0.06(-1.07%)
Dec 23, 2003 5.520 5.679 5.505 5.679 946,125 +0.17(+3.11%)
Dec 22, 2003 5.228 5.512 5.226 5.507 1,067,687 +0.27(+5.19%)
Dec 19, 2003 5.292 5.319 5.226 5.236 947,273 -0.09(-1.70%)
Dec 18, 2003 5.184 5.326 5.177 5.326 1,083,208 +0.13(+2.50%)
Dec 17, 2003 5.228 5.238 5.123 5.196 1,169,648 -0.05(-1.03%)
Dec 16, 2003 5.267 5.331 5.174 5.250 2,104,926 -0.09(-1.65%)
Dec 15, 2003 5.632 5.632 5.267 5.338 1,435,815 -0.18(-3.28%)
Dec 12, 2003 5.605 5.632 5.507 5.520 702,150 -0.09(-1.53%)
Dec 11, 2003 5.495 5.617 5.495 5.605 822,401 +0.06(+1.15%)
Dec 10, 2003 5.532 5.610 5.500 5.542 427,861 +0.00(+0.09%)
Dec 09, 2003 5.652 5.654 5.524 5.537 582,891 -0.09(-1.61%)
Dec 08, 2003 5.640 5.737 5.610 5.627 440,628 -0.01(-0.26%)
Dec 05, 2003 5.698 5.711 5.608 5.642 286,725 -0.06(-0.99%)
Dec 04, 2003 5.928 5.935 5.684 5.698 941,508 -0.23(-3.88%)
Dec 03, 2003 5.904 6.025 5.904 5.928 762,300 -0.04(-0.62%)
Dec 02, 2003 5.997 5.999 5.909 5.965 653,374 -0.03(-0.53%)
Dec 01, 2003 5.852 6.105 5.852 5.997 660,793 +0.14(+2.34%)
Nov 28, 2003 5.904 5.921 5.838 5.860 181,389 -0.00(-0.08%)
Nov 26, 2003 5.945 5.960 5.835 5.865 694,657 -0.04(-0.66%)
Nov 25, 2003 5.875 5.982 5.862 5.904 594,580 +0.00(+0.00%)
Nov 24, 2003 5.799 5.926 5.755 5.904 740,251 +0.21(+3.70%)
Nov 21, 2003 5.688 5.804 5.647 5.693 887,225 -0.02(-0.30%)
Nov 20, 2003 5.605 5.750 5.581 5.711 837,591 +0.00(+0.00%)
Nov 19, 2003 5.493 5.725 5.493 5.711 607,290 +0.13(+2.32%)
Nov 18, 2003 5.637 5.660 5.554 5.581 808,322 -0.05(-0.87%)
Nov 17, 2003 5.532 5.630 5.520 5.630 858,435 +0.00(+0.00%)
Nov 14, 2003 5.605 5.664 5.495 5.630 1,212,839 -0.02(-0.35%)
Nov 13, 2003 5.238 5.686 5.233 5.649 1,954,108 +0.41(+7.85%)
Nov 12, 2003 5.370 5.434 5.187 5.238 3,288,813 -0.33(-5.98%)
Nov 11, 2003 5.632 5.654 5.527 5.571 392,914 -0.07(-1.30%)
Nov 10, 2003 5.879 5.911 5.630 5.644 346,262 -0.21(-3.64%)
Nov 07, 2003 5.840 5.909 5.799 5.857 349,363 +0.00(+0.08%)
Nov 06, 2003 5.696 5.867 5.627 5.852 554,252 +0.13(+2.31%)
Nov 05, 2003 5.691 5.791 5.549 5.720 764,821 +0.05(+0.95%)
Nov 04, 2003 5.654 5.740 5.630 5.666 770,892 -0.03(-0.60%)
Nov 03, 2003 5.681 5.909 5.630 5.701 816,824 +0.07(+1.26%)
Oct 31, 2003 5.936 6.016 5.608 5.630 1,105,515 -0.25(-4.21%)
Oct 30, 2003 6.012 6.053 5.821 5.877 316,046 -0.13(-2.24%)
Oct 29, 2003 5.762 6.046 5.755 6.012 564,907 +0.22(+3.85%)
Oct 28, 2003 5.733 5.838 5.691 5.789 1,109,220 +0.07(+1.20%)
Oct 27, 2003 5.500 5.720 5.490 5.720 587,896 +0.17(+3.04%)
Oct 24, 2003 5.409 5.608 5.402 5.551 871,835 +0.12(+2.16%)
Oct 23, 2003 6.036 6.070 5.341 5.434 3,609,088 -0.97(-15.11%)
Oct 22, 2003 6.587 6.597 6.276 6.401 566,243 -0.19(-2.93%)
Oct 21, 2003 6.611 6.731 6.584 6.594 469,651 -0.06(-0.96%)
Oct 20, 2003 6.604 6.665 6.533 6.658 266,060 +0.06(+0.85%)
Oct 17, 2003 6.765 6.827 6.553 6.601 475,215 -0.22(-3.16%)
Oct 16, 2003 6.785 6.844 6.719 6.817 172,434 +0.03(+0.47%)
Oct 15, 2003 6.721 6.851 6.665 6.785 257,350 +0.07(+1.09%)
Oct 14, 2003 6.775 6.814 6.606 6.712 340,048 -0.12(-1.72%)
Oct 13, 2003 6.824 6.876 6.753 6.829 242,030 +0.00(+0.04%)
Oct 10, 2003 6.577 6.834 6.504 6.827 414,130 +0.24(+3.60%)
Oct 09, 2003 6.594 6.937 6.560 6.589 601,521 +0.03(+0.41%)
Oct 08, 2003 6.631 6.631 6.494 6.562 233,152 -0.06(-0.96%)
Oct 07, 2003 6.425 6.631 6.418 6.626 394,495 +0.13(+2.07%)
Oct 06, 2003 6.557 6.631 6.384 6.491 575,983 -0.10(-1.49%)
Oct 03, 2003 6.435 6.726 6.374 6.589 844,017 +0.25(+4.02%)
Oct 02, 2003 6.185 6.418 6.144 6.335 494,208 +0.19(+3.14%)
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.