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 (%)
Apr 30, 2003 5.644 5.679 5.556 5.630 928,623 -0.06(-1.12%)
Apr 29, 2003 5.542 5.762 5.360 5.694 881,231 +0.07(+1.31%)
Apr 28, 2003 5.302 5.620 5.233 5.620 734,972 +0.26(+4.89%)
Apr 25, 2003 5.666 5.666 5.157 5.358 1,928,333 -0.36(-6.22%)
Apr 24, 2003 5.701 5.777 5.642 5.713 1,206,842 -0.00(-0.04%)
Apr 23, 2003 5.385 5.808 5.116 5.716 1,364,132 +0.31(+5.80%)
Apr 22, 2003 5.324 5.446 5.324 5.402 779,912 +0.01(+0.10%)
Apr 21, 2003 5.177 5.400 5.177 5.397 674,508 +0.25(+4.80%)
Apr 17, 2003 5.174 5.196 5.055 5.150 454,302 +0.03(+0.67%)
Apr 16, 2003 5.135 5.165 5.050 5.116 591,573 +0.04(+0.77%)
Apr 15, 2003 4.864 5.079 4.810 5.077 595,658 +0.18(+3.70%)
Apr 14, 2003 4.780 4.895 4.739 4.895 163,418 +0.15(+3.20%)
Apr 11, 2003 4.795 4.854 4.741 4.744 169,137 -0.05(-0.97%)
Apr 10, 2003 4.741 4.820 4.709 4.790 210,400 +0.00(+0.00%)
Apr 09, 2003 4.944 5.042 4.741 4.790 528,657 -0.16(-3.17%)
Apr 08, 2003 4.971 4.998 4.876 4.947 322,342 -0.06(-1.12%)
Apr 07, 2003 4.920 5.079 4.859 5.003 489,437 +0.16(+3.38%)
Apr 04, 2003 4.895 4.954 4.741 4.839 373,001 -0.10(-2.03%)
Apr 03, 2003 4.959 4.993 4.883 4.939 238,998 -0.02(-0.35%)
Apr 02, 2003 4.827 4.976 4.827 4.957 785,223 +0.18(+3.85%)
Apr 01, 2003 4.607 4.822 4.607 4.773 734,155 +0.18(+4.00%)
Mar 31, 2003 4.638 4.651 4.577 4.589 324,965 -0.05(-1.00%)
Mar 28, 2003 4.638 4.700 4.614 4.636 265,260 -0.03(-0.63%)
Mar 27, 2003 4.653 4.687 4.577 4.665 419,167 -0.04(-0.78%)
Mar 26, 2003 4.724 4.766 4.660 4.702 614,852 -0.07(-1.54%)
Mar 25, 2003 4.734 4.829 4.734 4.775 685,199 -0.00(-0.10%)
Mar 24, 2003 4.793 4.793 4.707 4.780 674,115 -0.05(-1.12%)
Mar 21, 2003 4.793 4.846 4.619 4.834 1,233,263 +0.19(+4.00%)
Mar 20, 2003 5.084 5.138 4.567 4.648 2,747,691 -0.47(-9.14%)
Mar 19, 2003 5.116 5.143 4.981 5.116 427,611 -0.03(-0.52%)
Mar 18, 2003 4.844 5.152 4.798 5.143 591,732 +0.35(+7.25%)
Mar 17, 2003 4.763 4.871 4.714 4.795 686,294 -0.00(-0.05%)
Mar 14, 2003 4.798 4.893 4.766 4.798 590,780 -0.01(-0.15%)
Mar 13, 2003 4.739 4.827 4.668 4.805 441,228 +0.10(+2.18%)
Mar 12, 2003 4.641 4.746 4.629 4.702 535,190 +0.04(+0.84%)
Mar 11, 2003 4.663 4.705 4.629 4.663 350,940 +0.00(+0.00%)
Mar 10, 2003 4.712 4.729 4.626 4.663 359,111 -0.08(-1.60%)
Mar 07, 2003 4.687 4.771 4.646 4.739 358,702 +0.02(+0.52%)
Mar 06, 2003 4.707 4.749 4.678 4.714 415,899 -0.00(-0.10%)
Mar 05, 2003 4.648 4.749 4.648 4.719 404,459 +0.07(+1.42%)
Mar 04, 2003 4.736 4.753 4.651 4.653 561,749 -0.10(-2.06%)
Mar 03, 2003 4.766 4.908 4.749 4.751 445,314 -0.04(-0.87%)
Feb 28, 2003 4.736 4.864 4.724 4.793 426,929 +0.06(+1.19%)
Feb 27, 2003 4.629 4.753 4.629 4.736 291,701 +0.09(+1.95%)
Feb 26, 2003 4.643 4.675 4.589 4.646 689,215 +0.03(+0.58%)
Feb 25, 2003 4.577 4.682 4.543 4.619 1,091,224 -0.01(-0.26%)
Feb 24, 2003 4.626 4.638 4.575 4.631 868,567 -0.03(-0.62%)
Feb 21, 2003 4.570 4.660 4.570 4.660 494,748 +0.05(+1.00%)
Feb 20, 2003 4.587 4.624 4.555 4.614 620,171 +0.04(+0.91%)
Feb 19, 2003 4.660 4.675 4.572 4.572 837,926 -0.10(-2.20%)
Feb 18, 2003 4.589 4.766 4.567 4.675 683,087 +0.11(+2.41%)
Feb 14, 2003 4.614 4.724 4.565 4.565 470,644 -0.04(-0.79%)
Feb 13, 2003 4.570 4.646 4.538 4.602 596,475 +0.01(+0.27%)
Feb 12, 2003 4.614 4.651 4.563 4.589 533,151 -0.05(-1.11%)
Feb 11, 2003 4.609 4.775 4.563 4.641 744,369 +0.00(+0.00%)
Feb 10, 2003 4.536 4.707 4.511 4.641 836,292 +0.10(+2.16%)
Feb 07, 2003 4.670 4.736 4.536 4.543 777,461 -0.06(-1.28%)
Feb 06, 2003 4.621 4.705 4.523 4.602 636,921 -0.04(-0.79%)
Feb 05, 2003 4.719 4.944 4.626 4.638 1,100,620 -0.13(-2.82%)
Feb 04, 2003 4.626 4.773 4.597 4.773 963,758 +0.12(+2.69%)
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.