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 29, 2017 282.22 282.22 282.22 0 -3.98(-1.39%)
Dec 28, 2017 286.52 286.89 284.20 286.20 133,189 +0.43(+0.15%)
Dec 27, 2017 283.41 287.82 281.46 285.77 231,215 +1.57(+0.55%)
Dec 26, 2017 293.00 294.00 283.57 284.20 299,451 -11.01(-3.73%)
Dec 22, 2017 295.22 295.33 291.59 295.21 105,145 +1.17(+0.40%)
Dec 21, 2017 297.50 298.15 292.02 294.04 178,472 -2.02(-0.68%)
Dec 20, 2017 299.27 299.27 293.03 296.06 186,412 -0.53(-0.18%)
Dec 19, 2017 299.78 299.78 292.55 296.59 320,793 -2.19(-0.73%)
Dec 18, 2017 290.91 299.24 289.20 298.78 272,680 +10.75(+3.73%)
Dec 15, 2017 287.56 290.34 283.95 288.03 450,346 +2.43(+0.85%)
Dec 14, 2017 290.85 292.94 284.69 285.60 206,628 -5.20(-1.79%)
Dec 13, 2017 287.70 293.82 286.73 290.80 285,089 +4.00(+1.39%)
Dec 12, 2017 289.39 294.38 286.29 286.80 309,864 -4.01(-1.38%)
Dec 11, 2017 292.97 297.06 290.31 290.81 251,915 -2.14(-0.73%)
Dec 08, 2017 292.23 295.09 289.88 292.95 497,620 +3.92(+1.36%)
Dec 07, 2017 286.06 291.18 286.00 289.03 487,965 +4.83(+1.70%)
Dec 06, 2017 280.74 285.00 277.05 284.20 644,583 +2.20(+0.78%)
Dec 05, 2017 273.78 286.27 271.00 282.00 495,247 +7.85(+2.86%)
Dec 04, 2017 292.86 293.31 270.89 274.15 513,685 -15.42(-5.33%)
Dec 01, 2017 289.99 289.99 281.00 289.57 500,776 -2.39(-0.82%)
Nov 30, 2017 294.04 295.61 281.25 291.96 435,151 -0.08(-0.03%)
Nov 29, 2017 312.81 314.94 285.09 292.04 644,211 -20.97(-6.70%)
Nov 28, 2017 312.46 315.37 310.13 313.01 248,503 +1.81(+0.58%)
Nov 27, 2017 319.01 319.31 310.32 311.20 273,713 -7.22(-2.27%)
Nov 24, 2017 316.00 319.06 315.25 318.42 92,697 +3.59(+1.14%)
Nov 22, 2017 320.00 320.73 311.65 314.83 298,174 -4.61(-1.44%)
Nov 21, 2017 312.71 319.54 312.71 319.44 262,808 +9.00(+2.90%)
Nov 20, 2017 309.00 315.18 307.87 310.44 399,479 +3.12(+1.02%)
Nov 17, 2017 305.01 309.51 302.65 307.32 314,172 +2.99(+0.98%)
Nov 16, 2017 303.39 307.00 303.33 304.33 338,353 +1.59(+0.53%)
Nov 15, 2017 296.83 303.88 295.81 302.74 351,433 +2.67(+0.89%)
Nov 14, 2017 298.49 304.99 297.05 300.07 447,375 -1.25(-0.41%)
Nov 13, 2017 308.97 314.76 300.24 301.32 671,854 -7.65(-2.48%)
Nov 10, 2017 292.79 310.10 292.79 308.97 902,144 +12.17(+4.10%)
Nov 09, 2017 295.36 297.46 290.16 296.80 775,523 -0.44(-0.15%)
Nov 08, 2017 297.00 309.30 287.00 297.24 1,697,719 +31.77(+11.97%)
Nov 07, 2017 266.70 269.64 259.40 265.47 596,817 -0.67(-0.25%)
Nov 06, 2017 258.21 267.00 257.60 266.14 425,997 +6.27(+2.41%)
Nov 03, 2017 256.15 260.24 254.62 259.87 384,027 +5.40(+2.12%)
Nov 02, 2017 255.80 257.30 253.87 254.47 265,648 -2.30(-0.90%)
Nov 01, 2017 264.01 265.00 254.00 256.77 359,144 -5.94(-2.26%)
Oct 31, 2017 259.89 272.87 259.34 262.71 731,210 +4.79(+1.86%)
Oct 30, 2017 259.51 260.85 256.75 257.92 345,520 -3.09(-1.18%)
Oct 27, 2017 264.91 265.27 259.52 261.01 380,551 -1.41(-0.54%)
Oct 26, 2017 263.58 264.74 260.00 262.42 154,237 -1.14(-0.43%)
Oct 25, 2017 262.00 268.00 259.55 263.56 313,917 +0.96(+0.37%)
Oct 24, 2017 264.59 265.90 262.07 262.60 358,381 +0.19(+0.07%)
Oct 23, 2017 262.95 265.99 260.81 262.41 236,664 +0.61(+0.23%)
Oct 20, 2017 260.00 264.28 256.45 261.80 260,479 +3.33(+1.29%)
Oct 19, 2017 256.01 259.49 249.50 258.47 415,593 -1.41(-0.54%)
Oct 18, 2017 254.25 262.77 253.70 259.88 344,277 +4.99(+1.96%)
Oct 17, 2017 253.92 258.86 253.12 254.89 271,269 +1.01(+0.40%)
Oct 16, 2017 254.01 256.40 253.18 253.88 233,145 +0.15(+0.06%)
Oct 13, 2017 254.90 256.25 249.48 253.73 228,112 +0.05(+0.02%)
Oct 12, 2017 248.63 258.74 248.16 253.68 360,717 +5.69(+2.29%)
Oct 11, 2017 245.35 249.12 245.35 247.99 285,818 +1.42(+0.58%)
Oct 10, 2017 245.54 248.02 244.82 246.57 258,608 +1.11(+0.45%)
Oct 09, 2017 245.57 247.85 244.63 245.46 241,335 +0.37(+0.15%)
Oct 06, 2017 240.36 248.50 240.00 245.09 403,420 +3.45(+1.43%)
Oct 05, 2017 245.74 246.00 240.26 241.64 532,578 -2.49(-1.02%)
Oct 04, 2017 239.50 244.24 237.43 244.13 459,368 +3.33(+1.38%)
Oct 03, 2017 235.46 243.20 230.92 240.80 535,125 +6.15(+2.62%)
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.