Coherent Corp (NQ: COHR )

36.82 -0.26 (-0.70%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 45.35 45.76 44.01 44.70 295,670 -1.03(-2.25%)
Oct 26, 2012 45.45 45.72 45.72 45.72 2,872,991 +0.47(+1.04%)
Oct 25, 2012 45.23 45.64 44.94 45.25 353,666 +0.23(+0.50%)
Oct 24, 2012 46.16 46.16 45.03 45.03 283,061 -0.55(-1.20%)
Oct 23, 2012 45.42 46.72 45.34 45.58 601,375 +1.71(+3.91%)
Oct 19, 2012 45.01 45.01 43.59 43.86 77,536 -1.28(-2.84%)
Oct 18, 2012 46.26 46.26 44.95 45.15 90,702 -1.04(-2.25%)
Oct 17, 2012 44.71 46.28 44.70 46.18 49,464 +1.64(+3.67%)
Oct 16, 2012 44.38 44.56 44.04 44.55 87,681 +0.62(+1.40%)
Oct 15, 2012 44.26 44.26 43.65 43.93 61,829 -0.26(-0.60%)
Oct 12, 2012 44.53 44.69 43.90 44.20 66,410 -0.34(-0.77%)
Oct 11, 2012 45.03 45.03 44.16 44.54 56,738 +0.04(+0.09%)
Oct 10, 2012 45.46 45.46 44.34 44.50 55,670 -0.77(-1.71%)
Oct 09, 2012 46.59 46.59 45.19 45.27 100,024 -1.23(-2.65%)
Oct 08, 2012 44.96 47.19 44.96 46.51 123,607 +1.20(+2.66%)
Oct 05, 2012 45.10 45.74 44.67 45.30 76,261 +0.58(+1.29%)
Oct 04, 2012 44.72 44.87 43.92 44.72 64,451 +0.28(+0.64%)
Oct 03, 2012 45.95 45.95 44.09 44.44 88,369 -1.33(-2.91%)
Oct 02, 2012 45.48 46.15 44.77 45.77 114,937 +0.70(+1.54%)
Oct 01, 2012 45.15 45.28 44.58 45.08 72,224 +0.18(+0.39%)
Sep 28, 2012 45.47 45.63 44.90 44.90 39,454 -0.87(-1.90%)
Sep 27, 2012 46.05 46.19 45.49 45.77 64,130 +0.12(+0.26%)
Sep 26, 2012 47.02 47.02 45.39 45.65 61,178 -1.29(-2.75%)
Sep 25, 2012 48.35 48.46 46.88 46.95 184,016 -1.16(-2.40%)
Sep 24, 2012 47.83 48.52 47.78 48.10 67,162 -0.07(-0.14%)
Sep 21, 2012 48.09 48.61 47.55 48.17 171,981 +1.00(+2.12%)
Sep 20, 2012 48.42 48.94 46.19 47.17 131,615 -1.80(-3.68%)
Sep 19, 2012 49.07 49.20 48.70 48.97 50,521 -0.10(-0.20%)
Sep 18, 2012 48.82 49.15 48.75 49.07 63,058 +0.02(+0.05%)
Sep 17, 2012 49.00 49.13 48.75 49.05 52,515 -0.36(-0.72%)
Sep 14, 2012 48.95 49.54 48.39 49.40 191,480 +0.80(+1.65%)
Sep 13, 2012 48.36 48.84 47.87 48.60 68,309 +0.47(+0.98%)
Sep 12, 2012 47.87 48.46 47.87 48.13 45,771 +0.24(+0.51%)
Sep 11, 2012 47.96 48.46 47.46 47.89 35,462 -0.14(-0.29%)
Sep 10, 2012 48.07 48.22 47.81 48.02 29,538 +0.25(+0.53%)
Sep 07, 2012 47.56 48.39 47.43 47.77 43,876 +0.54(+1.14%)
Sep 06, 2012 46.55 47.71 46.31 47.23 87,277 +0.88(+1.90%)
Sep 05, 2012 46.85 46.97 46.34 46.35 55,302 -0.30(-0.65%)
Sep 04, 2012 46.18 46.90 45.15 46.65 33,674 +0.55(+1.19%)
Aug 31, 2012 45.95 46.51 45.29 46.11 57,114 +0.67(+1.47%)
Aug 30, 2012 46.11 46.11 45.16 45.44 34,932 -1.17(-2.50%)
Aug 29, 2012 47.31 47.36 46.45 46.60 44,075 -0.95(-2.00%)
Aug 27, 2012 47.68 47.89 47.14 47.55 42,788 +0.01(+0.02%)
Aug 24, 2012 46.84 47.60 46.84 47.54 99,692 +0.41(+0.86%)
Aug 23, 2012 47.38 47.49 46.66 47.14 24,238 -0.35(-0.73%)
Aug 22, 2012 47.42 47.79 46.78 47.49 22,026 -0.35(-0.74%)
Aug 21, 2012 48.49 48.94 47.62 47.84 46,119 -0.40(-0.83%)
Aug 20, 2012 47.99 48.31 47.88 48.24 29,900 -0.08(-0.16%)
Aug 17, 2012 47.83 48.47 47.37 48.32 51,616 +0.57(+1.19%)
Aug 16, 2012 46.93 47.84 46.45 47.75 48,010 +0.82(+1.75%)
Aug 15, 2012 45.45 47.09 45.45 46.93 79,227 +1.21(+2.66%)
Aug 14, 2012 46.83 46.87 45.53 45.71 71,708 -0.89(-1.91%)
Aug 13, 2012 46.46 46.83 45.63 46.60 40,597 -0.14(-0.29%)
Aug 10, 2012 47.04 47.11 46.53 46.74 46,559 -0.40(-0.85%)
Aug 09, 2012 47.66 47.90 46.79 47.14 45,539 -0.73(-1.53%)
Aug 08, 2012 48.03 48.23 47.78 47.88 62,119 -0.58(-1.20%)
Aug 07, 2012 48.47 48.86 48.37 48.46 51,524 +0.52(+1.09%)
Aug 06, 2012 48.01 48.91 47.84 47.94 40,543 -0.14(-0.29%)
Aug 03, 2012 46.95 48.57 46.87 48.07 79,431 +2.16(+4.71%)
Aug 02, 2012 46.55 47.47 45.78 45.91 68,886 -0.74(-1.60%)
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.