Coherent Corp (NQ: COHR )

34.38 -0.44 (-1.25%)
Streaming Delayed Price Updated: 12:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 54.68 54.94 54.14 54.20 158,325 -0.53(-0.97%)
Oct 29, 2015 54.88 55.23 54.46 54.73 107,763 -0.52(-0.94%)
Oct 28, 2015 52.72 55.26 52.72 55.25 137,734 +2.79(+5.32%)
Oct 27, 2015 52.38 53.47 52.17 52.46 122,062 -0.23(-0.44%)
Oct 26, 2015 54.24 57.45 52.37 52.69 159,686 -1.80(-3.30%)
Oct 23, 2015 54.58 55.05 54.00 54.49 109,330 +0.48(+0.89%)
Oct 22, 2015 54.02 55.29 53.56 54.01 126,956 +0.29(+0.54%)
Oct 21, 2015 55.67 55.67 53.67 53.72 138,187 -1.66(-3.00%)
Oct 20, 2015 54.91 55.69 54.57 55.38 168,782 +0.37(+0.67%)
Oct 19, 2015 55.55 55.91 54.97 55.01 115,955 -0.99(-1.77%)
Oct 16, 2015 57.62 57.62 55.54 56.00 104,708 -1.41(-2.46%)
Oct 15, 2015 56.81 57.87 56.02 57.41 97,574 +0.81(+1.43%)
Oct 14, 2015 57.02 57.46 56.37 56.60 99,763 -0.43(-0.75%)
Oct 13, 2015 57.45 58.28 56.80 57.03 85,847 -0.85(-1.47%)
Oct 12, 2015 57.98 58.69 57.33 57.88 119,719 +0.07(+0.12%)
Oct 09, 2015 58.34 59.36 57.45 57.81 64,952 -0.32(-0.55%)
Oct 08, 2015 57.46 58.29 57.15 58.13 105,938 +0.59(+1.03%)
Oct 07, 2015 56.81 58.16 56.67 57.54 124,515 +1.01(+1.79%)
Oct 06, 2015 56.70 57.06 56.22 56.53 105,997 -0.17(-0.30%)
Oct 05, 2015 55.01 56.70 54.69 56.70 149,998 +2.02(+3.69%)
Oct 02, 2015 52.65 54.82 52.15 54.68 123,429 +1.59(+2.99%)
Oct 01, 2015 54.64 54.85 52.68 53.09 208,304 -1.61(-2.94%)
Sep 30, 2015 54.60 55.15 54.39 54.70 118,551 +0.55(+1.02%)
Sep 29, 2015 54.60 54.89 54.10 54.15 89,504 -0.32(-0.59%)
Sep 28, 2015 54.63 55.15 54.37 54.47 111,689 -0.46(-0.84%)
Sep 25, 2015 55.27 55.94 54.48 54.93 155,444 -0.24(-0.44%)
Sep 24, 2015 55.15 55.36 54.32 55.17 108,166 -0.30(-0.54%)
Sep 23, 2015 56.95 56.95 55.14 55.47 133,850 -1.31(-2.31%)
Sep 22, 2015 56.80 57.19 56.17 56.78 107,285 -0.75(-1.30%)
Sep 21, 2015 58.29 58.83 57.41 57.53 139,926 -0.25(-0.43%)
Sep 18, 2015 57.67 58.74 57.63 57.78 243,605 -0.69(-1.18%)
Sep 17, 2015 58.34 59.51 57.90 58.47 122,256 +0.20(+0.34%)
Sep 16, 2015 57.68 58.52 57.38 58.27 130,277 +0.78(+1.36%)
Sep 15, 2015 55.58 58.07 55.58 57.49 171,481 +2.15(+3.89%)
Sep 14, 2015 55.34 55.86 55.07 55.34 143,280 +0.09(+0.16%)
Sep 11, 2015 55.47 55.93 54.73 55.25 189,860 -0.59(-1.06%)
Sep 10, 2015 55.45 56.51 55.30 55.84 132,954 +0.15(+0.27%)
Sep 09, 2015 56.75 56.75 55.60 55.69 151,112 -0.53(-0.94%)
Sep 08, 2015 55.62 56.53 54.82 56.22 102,840 +1.50(+2.74%)
Sep 04, 2015 55.29 54.72 54.72 54.72 121,200 -1.22(-2.18%)
Sep 03, 2015 56.17 57.02 55.64 55.94 102,904 -0.13(-0.23%)
Sep 02, 2015 56.37 56.37 55.03 56.07 138,211 +0.53(+0.95%)
Sep 01, 2015 57.04 57.90 55.35 55.54 130,207 -2.76(-4.73%)
Aug 31, 2015 57.41 58.40 57.10 58.30 129,510 +0.47(+0.81%)
Aug 28, 2015 56.74 57.86 56.74 57.83 141,699 +0.81(+1.42%)
Aug 27, 2015 56.43 57.56 55.44 57.02 192,259 +1.09(+1.95%)
Aug 26, 2015 56.02 56.57 55.19 55.93 202,137 +1.29(+2.36%)
Aug 25, 2015 57.71 57.71 54.51 54.64 241,243 -1.10(-1.97%)
Aug 24, 2015 54.78 57.27 54.78 55.74 195,076 -1.46(-2.55%)
Aug 21, 2015 56.12 58.56 56.12 57.20 185,764 +0.00(+0.00%)
Aug 20, 2015 57.03 58.12 56.61 57.20 142,227 -0.38(-0.66%)
Aug 19, 2015 57.65 58.12 56.38 57.58 154,865 -0.44(-0.76%)
Aug 18, 2015 59.19 59.20 57.87 58.02 128,796 -1.22(-2.06%)
Aug 17, 2015 58.67 59.42 58.53 59.24 141,444 +0.45(+0.77%)
Aug 14, 2015 57.62 59.10 57.38 58.79 99,814 +0.94(+1.62%)
Aug 13, 2015 58.71 58.79 57.58 57.85 130,564 -0.92(-1.57%)
Aug 12, 2015 58.28 59.07 57.18 58.77 111,371 +0.04(+0.07%)
Aug 11, 2015 58.59 59.32 58.45 58.73 130,020 -0.36(-0.61%)
Aug 10, 2015 58.60 59.30 58.59 59.09 144,243 +0.68(+1.16%)
Aug 07, 2015 58.27 59.03 58.18 58.41 140,931 -0.07(-0.12%)
Aug 06, 2015 58.75 59.20 58.28 58.48 132,238 -0.31(-0.53%)
Aug 05, 2015 57.69 58.83 57.69 58.79 119,081 +1.48(+2.58%)
Aug 04, 2015 57.24 57.83 57.24 57.31 147,163 +0.06(+0.10%)
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.