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, 2017 268.42 268.95 264.80 265.00 316,765 -0.75(-0.28%)
Jul 28, 2017 268.01 269.46 264.27 265.75 279,726 -3.92(-1.45%)
Jul 27, 2017 274.65 278.30 261.31 269.67 414,847 -2.64(-0.97%)
Jul 26, 2017 275.76 275.80 270.56 272.31 268,703 -1.79(-0.65%)
Jul 25, 2017 276.00 277.19 271.56 274.10 386,574 -2.26(-0.82%)
Jul 24, 2017 269.83 277.27 269.44 276.36 406,332 +7.46(+2.77%)
Jul 21, 2017 269.29 272.97 267.40 268.90 342,429 -1.78(-0.66%)
Jul 20, 2017 271.71 264.95 270.68 284,306 +3.94(+1.48%)
Jul 19, 2017 265.99 268.91 265.35 266.74 398,695 +1.26(+0.47%)
Jul 18, 2017 272.73 275.64 262.68 265.48 930,932 -9.37(-3.41%)
Jul 17, 2017 272.87 276.19 270.52 274.85 621,607 +2.89(+1.06%)
Jul 14, 2017 267.75 276.82 265.50 271.96 802,839 +4.91(+1.84%)
Jul 13, 2017 255.63 268.47 255.63 267.05 1,071,617 +12.20(+4.79%)
Jul 12, 2017 246.43 255.09 245.94 254.85 587,475 +11.40(+4.68%)
Jul 11, 2017 239.68 244.60 239.27 243.45 585,770 +3.77(+1.57%)
Jul 10, 2017 236.87 241.10 234.40 239.68 398,858 +3.57(+1.51%)
Jul 07, 2017 228.00 238.88 228.00 236.11 394,158 +9.18(+4.05%)
Jul 06, 2017 224.74 230.00 223.05 226.93 505,481 +0.04(+0.02%)
Jul 05, 2017 222.66 228.00 222.43 226.89 404,206 +4.70(+2.12%)
Jul 03, 2017 228.07 228.07 221.84 222.19 198,439 -2.80(-1.24%)
Jun 30, 2017 224.15 230.27 221.72 224.99 438,573 +3.36(+1.52%)
Jun 29, 2017 233.07 233.20 219.01 221.63 480,039 -11.05(-4.75%)
Jun 28, 2017 227.01 233.90 221.34 232.68 533,749 +7.00(+3.10%)
Jun 27, 2017 236.20 236.82 225.18 225.68 527,041 -11.53(-4.86%)
Jun 26, 2017 241.08 244.91 234.78 237.21 380,050 -1.81(-0.76%)
Jun 23, 2017 248.09 238.81 239.02 2,903,801 -3.27(-1.35%)
Jun 22, 2017 245.60 246.44 238.88 242.29 383,587 -4.21(-1.71%)
Jun 21, 2017 243.74 249.44 241.40 246.50 294,729 +4.02(+1.66%)
Jun 20, 2017 250.00 251.25 241.78 242.48 341,061 -7.19(-2.88%)
Jun 19, 2017 244.19 250.53 241.58 249.67 319,821 +8.67(+3.60%)
Jun 16, 2017 232.88 241.90 232.88 241.00 450,371 +6.55(+2.79%)
Jun 15, 2017 234.05 236.56 230.07 234.45 472,471 -5.41(-2.26%)
Jun 14, 2017 246.05 248.29 238.11 239.86 311,325 -5.19(-2.12%)
Jun 13, 2017 248.17 252.20 241.63 245.05 297,342 -0.95(-0.39%)
Jun 12, 2017 251.57 253.61 234.10 246.00 498,411 -3.29(-1.32%)
Jun 09, 2017 263.10 269.18 242.42 249.29 581,372 -12.56(-4.80%)
Jun 08, 2017 258.85 262.53 255.53 261.85 294,522 +4.00(+1.55%)
Jun 07, 2017 255.19 258.77 253.06 257.85 281,872 +3.09(+1.21%)
Jun 06, 2017 252.62 257.12 250.60 254.76 208,931 +2.14(+0.85%)
Jun 05, 2017 254.83 257.99 252.29 252.62 206,268 -3.21(-1.25%)
Jun 02, 2017 252.40 260.99 251.40 255.83 349,333 +4.43(+1.76%)
Jun 01, 2017 248.73 251.78 245.86 251.40 238,657 +3.25(+1.31%)
May 31, 2017 250.37 251.52 242.52 248.15 263,570 -1.35(-0.54%)
May 30, 2017 248.50 252.00 247.50 249.50 251,057 +1.04(+0.42%)
May 26, 2017 246.72 250.77 243.38 248.46 194,189 +1.24(+0.50%)
May 25, 2017 246.34 248.76 243.01 247.22 317,366 +2.48(+1.01%)
May 24, 2017 248.14 249.60 239.51 244.74 370,779 -2.88(-1.16%)
May 23, 2017 251.34 253.97 245.22 247.62 340,039 -2.23(-0.89%)
May 22, 2017 248.95 252.15 245.50 249.85 289,821 +4.11(+1.67%)
May 19, 2017 251.26 254.60 245.16 245.74 347,215 -3.71(-1.49%)
May 18, 2017 246.45 253.85 242.90 249.45 472,261 +4.35(+1.77%)
May 17, 2017 256.98 257.44 241.13 245.10 579,606 -14.79(-5.69%)
May 16, 2017 252.98 260.25 251.38 259.89 449,562 +6.34(+2.50%)
May 15, 2017 249.48 256.70 249.10 253.55 311,714 +4.66(+1.87%)
May 12, 2017 249.90 250.99 241.65 248.89 405,239 -1.54(-0.61%)
May 11, 2017 250.34 254.86 245.00 250.43 531,848 -0.59(-0.24%)
May 10, 2017 248.08 255.03 240.00 251.02 1,270,418 +30.97(+14.07%)
May 09, 2017 218.87 222.69 217.75 220.05 427,519 +2.47(+1.14%)
May 08, 2017 224.18 226.72 219.85 217.58 490,373 -7.58(-3.37%)
May 05, 2017 216.22 225.26 216.22 225.16 420,199 +9.94(+4.62%)
May 04, 2017 212.23 215.54 211.38 215.22 199,966 +3.12(+1.47%)
May 03, 2017 216.12 216.91 210.86 212.10 238,689 -5.17(-2.38%)
May 02, 2017 217.22 219.72 214.49 217.27 210,496 -0.95(-0.44%)
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.