Coherent Corp (NQ: COHR )

36.70 +2.04 (+5.89%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 55.23 55.96 55.20 55.41 276,194 -0.11(-0.20%)
Jan 30, 2013 55.85 56.31 55.19 55.52 135,230 -0.33(-0.59%)
Jan 29, 2013 56.17 56.55 55.51 55.85 117,445 -0.39(-0.69%)
Jan 28, 2013 56.90 57.11 56.07 56.24 102,725 -0.54(-0.95%)
Jan 25, 2013 54.87 58.67 52.88 56.78 426,642 +5.46(+10.64%)
Jan 24, 2013 52.85 52.90 51.18 51.32 389,085 -1.65(-3.11%)
Jan 23, 2013 54.50 54.54 52.57 52.97 180,311 -2.08(-3.78%)
Jan 22, 2013 54.31 55.14 54.31 55.05 85,801 +0.57(+1.05%)
Jan 18, 2013 54.24 54.59 53.63 54.48 187,462 +0.10(+0.18%)
Jan 17, 2013 53.53 54.52 53.15 54.38 129,678 +1.20(+2.26%)
Jan 16, 2013 53.22 53.45 52.31 53.18 176,592 -0.30(-0.56%)
Jan 15, 2013 52.47 53.56 52.34 53.48 129,734 +0.65(+1.23%)
Jan 14, 2013 52.12 52.94 51.41 52.83 79,571 +0.67(+1.28%)
Jan 11, 2013 52.99 52.99 51.91 52.16 140,773 -0.75(-1.42%)
Jan 10, 2013 52.25 52.95 51.83 52.91 99,269 +1.04(+2.01%)
Jan 09, 2013 52.09 52.39 51.56 51.87 106,937 -0.18(-0.35%)
Jan 08, 2013 52.13 52.33 51.34 52.05 123,082 -0.29(-0.55%)
Jan 07, 2013 51.71 52.37 51.00 52.34 93,916 +0.61(+1.18%)
Jan 04, 2013 52.49 52.49 51.15 51.73 142,889 -0.50(-0.96%)
Jan 03, 2013 52.43 52.78 52.04 52.23 93,929 -0.26(-0.50%)
Jan 02, 2013 51.97 52.64 50.65 52.49 160,815 +1.84(+3.63%)
Dec 31, 2012 49.04 50.75 48.89 50.65 95,659 +1.45(+2.95%)
Dec 28, 2012 49.32 49.79 49.01 49.20 56,674 -0.54(-1.09%)
Dec 27, 2012 49.32 49.80 48.71 49.74 97,002 +0.62(+1.26%)
Dec 26, 2012 49.71 49.93 48.79 49.12 49,383 -0.57(-1.15%)
Dec 24, 2012 49.39 49.69 48.88 49.69 34,316 +0.21(+0.42%)
Dec 21, 2012 49.93 49.93 48.66 49.48 371,627 +0.32(+0.65%)
Dec 20, 2012 49.18 49.85 48.90 49.16 110,990 -0.05(-0.10%)
Dec 19, 2012 48.98 49.39 48.84 49.21 234,726 +0.22(+0.45%)
Dec 18, 2012 48.27 49.20 47.99 48.99 98,657 +0.65(+1.34%)
Dec 17, 2012 47.06 48.34 46.91 48.34 79,224 +1.53(+3.27%)
Dec 14, 2012 46.67 47.32 46.48 46.81 64,079 -0.04(-0.08%)
Dec 13, 2012 47.18 47.44 46.43 46.85 56,264 -0.41(-0.87%)
Dec 12, 2012 48.50 48.50 47.20 47.26 64,246 -1.16(-2.39%)
Dec 11, 2012 47.18 48.46 47.02 48.42 122,931 +1.47(+3.13%)
Dec 10, 2012 46.32 46.97 46.06 46.95 93,797 +0.88(+1.91%)
Dec 07, 2012 46.79 46.79 45.96 46.07 29,369 -0.36(-0.78%)
Dec 06, 2012 46.23 46.67 45.95 46.43 37,290 +0.14(+0.30%)
Dec 05, 2012 46.34 46.61 45.86 46.29 60,321 +0.21(+0.45%)
Dec 04, 2012 45.57 46.15 45.57 46.09 82,991 +0.80(+1.77%)
Nov 30, 2012 45.30 45.65 44.88 45.28 181,778 +0.01(+0.02%)
Nov 29, 2012 45.03 45.68 44.60 45.27 92,006 +0.65(+1.45%)
Nov 28, 2012 43.77 44.74 43.44 44.63 137,738 +0.52(+1.18%)
Nov 27, 2012 43.61 44.49 43.30 44.11 174,247 +0.38(+0.87%)
Nov 26, 2012 42.93 43.76 42.83 43.73 96,387 +0.66(+1.52%)
Nov 23, 2012 42.64 43.09 42.55 43.07 29,148 +0.43(+1.01%)
Nov 21, 2012 41.95 42.69 41.83 42.64 115,047 -0.19(-0.43%)
Nov 20, 2012 42.67 42.83 42.45 42.83 76,475 -0.08(-0.18%)
Nov 19, 2012 41.63 42.90 41.20 42.90 152,977 +1.70(+4.13%)
Nov 16, 2012 41.06 41.63 40.16 41.20 115,959 +0.00(+0.00%)
Nov 15, 2012 41.38 41.41 40.86 41.20 152,166 -0.20(-0.47%)
Nov 14, 2012 41.88 42.23 41.17 41.40 101,535 -0.47(-1.12%)
Nov 13, 2012 41.98 42.47 41.64 41.87 159,261 -0.64(-1.50%)
Nov 12, 2012 41.78 42.69 38.43 42.50 102,563 +0.40(+0.95%)
Nov 09, 2012 41.50 42.30 41.02 42.10 110,684 +0.26(+0.63%)
Nov 08, 2012 41.67 42.15 41.66 41.84 106,292 -0.04(-0.09%)
Nov 07, 2012 43.05 43.55 41.87 41.88 183,450 -1.95(-4.45%)
Nov 06, 2012 42.60 43.93 42.60 43.82 187,276 +0.93(+2.17%)
Nov 05, 2012 40.99 43.04 40.99 42.89 196,851 +1.52(+3.67%)
Nov 02, 2012 41.12 41.66 40.85 41.38 212,353 +0.13(+0.31%)
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.