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, 2002 4.785 5.030 4.780 4.883 943,330 +0.08(+1.58%)
Dec 30, 2002 4.837 4.964 4.714 4.807 767,656 -0.03(-0.61%)
Dec 27, 2002 4.731 4.866 4.731 4.837 605,055 +0.09(+1.90%)
Dec 26, 2002 4.780 4.952 4.731 4.746 386,483 -0.01(-0.30%)
Dec 24, 2002 4.790 4.873 4.695 4.761 197,735 -0.10(-2.01%)
Dec 23, 2002 4.751 4.984 4.761 4.859 708,417 +0.00(+0.10%)
Dec 20, 2002 4.751 4.944 4.719 4.854 862,847 +0.07(+1.43%)
Dec 19, 2002 4.749 4.871 4.634 4.785 700,246 +0.04(+0.88%)
Dec 18, 2002 4.842 4.959 4.634 4.744 945,782 -0.14(-2.77%)
Dec 17, 2002 4.849 4.993 4.849 4.879 845,688 +0.00(+0.06%)
Dec 16, 2002 4.788 4.925 4.785 4.876 402,008 +0.08(+1.63%)
Dec 13, 2002 4.868 4.895 4.746 4.798 387,709 -0.10(-2.05%)
Dec 12, 2002 4.834 4.964 4.785 4.898 355,842 +0.05(+1.06%)
Dec 11, 2002 4.626 4.891 4.582 4.846 621,805 +0.18(+3.83%)
Dec 10, 2002 4.656 4.758 4.602 4.668 669,605 +0.02(+0.42%)
Dec 09, 2002 4.842 4.905 4.589 4.648 600,969 -0.28(-5.62%)
Dec 06, 2002 4.817 4.939 4.705 4.925 328,878 +0.06(+1.26%)
Dec 05, 2002 5.030 5.030 4.788 4.864 680,636 -0.19(-3.78%)
Dec 04, 2002 5.248 5.250 5.055 5.055 548,676 -0.24(-4.53%)
Dec 03, 2002 5.373 5.375 5.145 5.294 514,766 +0.02(+0.42%)
Dec 02, 2002 5.250 5.451 5.241 5.272 625,074 +0.16(+3.06%)
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%)
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.