Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Coherent Corp (NQ: COHR )

N/A 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 (%)
Sep 30, 2003 6.407 6.407 6.112 6.157 876,032 -0.26(-4.05%)
Sep 29, 2003 6.178 6.418 6.070 6.418 559,440 +0.33(+5.46%)
Sep 26, 2003 6.285 6.348 6.043 6.085 500,008 -0.18(-2.83%)
Sep 25, 2003 6.452 6.500 6.263 6.263 642,916 -0.19(-2.91%)
Sep 24, 2003 6.537 6.625 6.300 6.450 674,364 -0.12(-1.83%)
Sep 23, 2003 6.558 6.628 6.435 6.570 350,676 +0.09(+1.35%)
Sep 22, 2003 6.450 6.580 6.375 6.482 591,956 -0.06(-0.92%)
Sep 19, 2003 6.497 6.655 6.490 6.543 522,492 -0.03(-0.46%)
Sep 18, 2003 6.513 6.645 6.510 6.572 544,040 -0.01(-0.11%)
Sep 17, 2003 6.543 6.612 6.510 6.580 369,156 +0.02(+0.27%)
Sep 16, 2003 6.607 6.662 6.525 6.562 1,294,476 -0.02(-0.34%)
Sep 15, 2003 6.550 6.755 6.545 6.585 787,200 +0.04(+0.61%)
Sep 12, 2003 6.695 6.695 6.513 6.545 272,000 -0.10(-1.50%)
Sep 11, 2003 6.435 6.735 6.435 6.645 308,400 +0.12(+1.92%)
Sep 10, 2003 6.855 6.921 6.475 6.520 804,800 -0.42(-6.02%)
Sep 09, 2003 6.955 7.013 6.805 6.938 274,400 -0.08(-1.21%)
Sep 08, 2003 6.920 7.037 6.920 7.022 714,400 +0.10(+1.44%)
Sep 05, 2003 7.080 7.105 6.923 6.923 405,764 -0.19(-2.64%)
Sep 04, 2003 6.902 7.175 6.895 7.110 520,000 +0.20(+2.86%)
Sep 03, 2003 6.635 6.912 6.635 6.912 838,000 +0.25(+3.83%)
Sep 02, 2003 6.558 6.728 6.497 6.657 385,600 +0.11(+1.64%)
Aug 29, 2003 6.450 6.588 6.450 6.550 308,400 +0.05(+0.73%)
Aug 28, 2003 6.545 6.570 6.438 6.503 711,600 +0.00(+0.04%)
Aug 27, 2003 6.475 6.575 6.455 6.500 374,400 +0.00(+0.00%)
Aug 26, 2003 6.575 6.580 6.475 6.500 481,200 -0.06(-0.95%)
Aug 25, 2003 6.638 6.723 6.520 6.562 484,400 -0.10(-1.46%)
Aug 22, 2003 6.930 6.992 6.647 6.660 411,200 -0.24(-3.44%)
Aug 21, 2003 6.710 6.897 6.707 6.897 629,200 +0.21(+3.22%)
Aug 20, 2003 6.603 6.718 6.506 6.683 906,400 +0.06(+0.94%)
Aug 19, 2003 6.475 6.650 6.400 6.620 774,400 +0.09(+1.38%)
Aug 18, 2003 6.100 6.530 6.100 6.530 786,800 +0.37(+6.01%)
Aug 15, 2003 6.100 6.170 6.063 6.160 177,200 +0.03(+0.45%)
Aug 14, 2003 5.890 6.138 5.872 6.133 628,000 +0.21(+3.55%)
Aug 13, 2003 6.000 6.013 5.850 5.923 874,000 -0.08(-1.29%)
Aug 12, 2003 5.768 6.010 5.753 6.000 413,600 +0.17(+2.87%)
Aug 11, 2003 5.718 5.862 5.657 5.832 280,800 +0.14(+2.46%)
Aug 08, 2003 5.800 5.800 5.662 5.692 402,000 -0.06(-1.09%)
Aug 07, 2003 5.822 5.822 5.652 5.755 484,800 -0.07(-1.12%)
Aug 06, 2003 5.763 5.855 5.625 5.820 484,400 -0.00(-0.04%)
Aug 05, 2003 5.840 5.997 5.725 5.822 691,600 -0.11(-1.81%)
Aug 04, 2003 5.928 6.000 5.750 5.930 377,200 +0.04(+0.68%)
Aug 01, 2003 6.105 6.150 5.812 5.890 711,200 -0.23(-3.76%)
Jul 31, 2003 6.060 6.225 5.835 6.120 911,600 -0.03(-0.45%)
Jul 30, 2003 6.357 6.357 6.070 6.147 758,000 +0.02(+0.37%)
Jul 29, 2003 6.188 6.218 5.800 6.125 722,800 -0.06(-1.01%)
Jul 28, 2003 6.157 6.255 6.018 6.188 674,800 +0.05(+0.77%)
Jul 25, 2003 6.175 6.210 5.902 6.140 607,600 -0.01(-0.12%)
Jul 24, 2003 6.135 6.250 6.048 6.147 532,800 +0.03(+0.45%)
Jul 23, 2003 6.022 6.225 5.768 6.120 413,600 +0.09(+1.45%)
Jul 22, 2003 5.910 6.180 5.900 6.032 426,400 +0.18(+3.12%)
Jul 21, 2003 5.960 6.045 5.817 5.850 399,200 -0.20(-3.27%)
Jul 18, 2003 5.875 6.060 5.875 6.048 365,200 +0.16(+2.72%)
Jul 17, 2003 6.200 6.223 5.888 5.888 610,400 -0.35(-5.61%)
Jul 16, 2003 6.353 6.385 6.213 6.237 597,200 -0.08(-1.34%)
Jul 15, 2003 6.160 6.412 6.152 6.322 618,400 -0.03(-0.51%)
Jul 14, 2003 6.500 6.513 6.272 6.355 811,200 -0.05(-0.86%)
Jul 11, 2003 6.275 6.415 6.205 6.410 520,400 +0.13(+2.11%)
Jul 10, 2003 6.275 6.335 6.188 6.277 632,400 -0.05(-0.79%)
Jul 09, 2003 6.045 6.327 6.045 6.327 1,106,400 +0.23(+3.81%)
Jul 08, 2003 5.897 6.125 5.800 6.095 574,800 +0.10(+1.63%)
Jul 07, 2003 5.827 6.027 5.758 5.997 1,213,600 -0.00(-0.04%)
Jul 03, 2003 6.100 6.100 5.990 6.000 340,800 -0.12(-1.96%)
Jul 02, 2003 6.000 6.157 6.000 6.120 750,000 +0.07(+1.20%)
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.