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 (%)
Jul 31, 2003 5.933 6.095 5.713 5.992 931,074 -0.03(-0.45%)
Jul 30, 2003 6.225 6.225 5.943 6.019 774,193 +0.02(+0.37%)
Jul 29, 2003 6.058 6.087 5.679 5.997 738,241 -0.06(-1.01%)
Jul 28, 2003 6.029 6.124 5.892 6.058 689,215 +0.05(+0.77%)
Jul 25, 2003 6.046 6.080 5.779 6.012 620,580 -0.01(-0.12%)
Jul 24, 2003 6.007 6.119 5.921 6.019 544,182 +0.03(+0.45%)
Jul 23, 2003 5.897 6.095 5.647 5.992 422,435 +0.09(+1.45%)
Jul 22, 2003 5.786 6.051 5.777 5.906 435,509 +0.18(+3.12%)
Jul 21, 2003 5.835 5.919 5.696 5.728 407,728 -0.19(-3.27%)
Jul 18, 2003 5.752 5.933 5.752 5.921 373,001 +0.16(+2.72%)
Jul 17, 2003 6.070 6.092 5.764 5.764 623,439 -0.34(-5.61%)
Jul 16, 2003 6.220 6.251 6.083 6.107 609,957 -0.08(-1.34%)
Jul 15, 2003 6.031 6.278 6.024 6.190 631,610 -0.03(-0.51%)
Jul 14, 2003 6.364 6.376 6.141 6.222 828,529 -0.05(-0.86%)
Jul 11, 2003 6.144 6.281 6.075 6.276 531,517 +0.13(+2.11%)
Jul 10, 2003 6.144 6.202 6.058 6.146 645,909 -0.05(-0.79%)
Jul 09, 2003 5.919 6.195 5.919 6.195 1,130,036 +0.23(+3.81%)
Jul 08, 2003 5.774 5.997 5.679 5.968 587,079 +0.10(+1.63%)
Jul 07, 2003 5.706 5.901 5.637 5.872 1,239,526 -0.00(-0.04%)
Jul 03, 2003 5.972 5.972 5.865 5.875 348,080 -0.12(-1.96%)
Jul 02, 2003 5.875 6.029 5.875 5.992 766,022 +0.07(+1.20%)
Jul 01, 2003 5.791 6.004 5.790 5.921 433,874 -0.00(-0.08%)
Jun 30, 2003 5.931 5.980 5.786 5.926 991,555 -0.00(-0.08%)
Jun 27, 2003 5.955 5.999 5.813 5.931 670,014 -0.01(-0.21%)
Jun 26, 2003 5.826 5.948 5.755 5.943 442,045 +0.18(+3.15%)
Jun 25, 2003 5.556 5.867 5.556 5.762 524,572 +0.18(+3.24%)
Jun 24, 2003 5.723 5.742 5.556 5.581 428,972 -0.09(-1.60%)
Jun 23, 2003 5.948 5.987 5.630 5.671 596,067 -0.34(-5.70%)
Jun 20, 2003 6.068 6.119 5.950 6.014 453,893 -0.08(-1.33%)
Jun 19, 2003 5.999 6.325 5.980 6.095 1,237,891 +0.08(+1.38%)
Jun 18, 2003 5.948 6.070 5.911 6.012 442,045 +0.00(+0.00%)
Jun 17, 2003 6.034 6.068 5.936 6.012 863,255 -0.06(-0.97%)
Jun 16, 2003 5.943 6.129 5.943 6.070 317,439 +0.09(+1.47%)
Jun 13, 2003 6.100 6.100 5.838 5.982 602,604 -0.11(-1.84%)
Jun 12, 2003 6.090 6.132 6.012 6.095 273,316 -0.02(-0.36%)
Jun 11, 2003 6.014 6.156 5.992 6.117 305,183 -0.00(-0.04%)
Jun 10, 2003 5.926 6.141 5.923 6.119 578,091 +0.14(+2.37%)
Jun 09, 2003 6.176 6.239 5.911 5.977 703,008 -0.20(-3.21%)
Jun 06, 2003 6.300 6.376 6.127 6.176 378,312 -0.07(-1.06%)
Jun 05, 2003 6.217 6.300 6.080 6.242 894,713 +0.00(+0.04%)
Jun 04, 2003 6.009 6.337 5.997 6.239 2,474,149 +0.21(+3.41%)
Jun 03, 2003 5.821 6.051 5.764 6.034 2,059,067 +0.22(+3.70%)
Jun 02, 2003 5.875 5.906 5.483 5.818 1,942,632 -0.11(-1.86%)
May 30, 2003 5.777 5.936 5.752 5.928 413,856 +0.24(+4.22%)
May 29, 2003 5.571 5.769 5.571 5.688 1,328,588 +0.03(+0.52%)
May 28, 2003 5.556 5.703 5.524 5.659 712,911 +0.12(+2.08%)
May 27, 2003 5.282 5.544 5.233 5.544 1,447,475 +0.19(+3.47%)
May 23, 2003 5.299 5.375 5.265 5.358 299,463 +0.05(+1.02%)
May 22, 2003 5.277 5.368 5.277 5.304 415,081 -0.01(-0.14%)
May 21, 2003 5.263 5.385 5.228 5.312 398,740 +0.00(+0.00%)
May 20, 2003 5.238 5.373 5.238 5.312 562,975 +0.05(+1.02%)
May 19, 2003 5.356 5.507 5.241 5.258 669,197 -0.10(-1.87%)
May 16, 2003 5.595 5.740 5.358 5.358 1,302,033 -0.39(-6.81%)
May 15, 2003 5.875 5.911 5.583 5.750 1,814,349 -0.19(-3.21%)
May 14, 2003 5.999 6.051 5.909 5.941 828,529 -0.07(-1.22%)
May 13, 2003 5.889 6.065 5.843 6.014 400,374 +0.05(+0.86%)
May 12, 2003 5.862 6.016 5.764 5.963 388,117 +0.09(+1.58%)
May 09, 2003 5.728 5.870 5.666 5.870 429,380 +0.19(+3.32%)
May 08, 2003 5.781 5.804 5.666 5.681 332,147 -0.09(-1.61%)
May 07, 2003 5.642 5.796 5.620 5.774 324,793 +0.04(+0.68%)
May 06, 2003 5.617 5.777 5.539 5.735 858,353 +0.11(+1.96%)
May 05, 2003 5.681 5.855 5.537 5.625 1,164,762 -0.07(-1.20%)
May 02, 2003 5.669 5.735 5.630 5.693 774,193 +0.04(+0.74%)
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.