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 (%)
Dec 30, 2011 52.18 52.46 51.13 51.18 80,592 -1.09(-2.08%)
Dec 29, 2011 51.51 52.73 51.02 52.26 47,374 +0.79(+1.54%)
Dec 28, 2011 53.14 53.69 51.38 51.47 41,631 -1.89(-3.54%)
Dec 27, 2011 51.78 53.67 51.46 53.36 87,717 +1.20(+2.31%)
Dec 23, 2011 51.85 52.28 51.59 52.16 15,650 +1.02(+1.99%)
Dec 21, 2011 51.19 51.36 49.39 51.14 61,708 -0.06(-0.11%)
Dec 20, 2011 50.25 51.43 50.25 51.20 130,444 +2.23(+4.56%)
Dec 19, 2011 50.82 50.96 48.92 48.96 67,563 -1.51(-2.99%)
Dec 16, 2011 50.42 51.02 49.69 50.47 380,575 -0.18(-0.35%)
Dec 15, 2011 50.97 51.37 49.81 50.65 96,053 +0.65(+1.29%)
Dec 14, 2011 51.84 51.84 49.85 50.00 149,939 -1.84(-3.55%)
Dec 13, 2011 52.62 53.05 51.40 51.84 118,231 -0.49(-0.94%)
Dec 12, 2011 52.27 52.39 51.39 52.33 160,905 -0.56(-1.06%)
Dec 09, 2011 51.61 53.20 50.89 52.89 100,040 +1.28(+2.49%)
Dec 08, 2011 50.09 51.86 50.09 51.61 240,055 +0.15(+0.29%)
Dec 07, 2011 50.90 52.22 50.35 51.46 124,665 +0.78(+1.55%)
Dec 06, 2011 50.58 51.59 50.23 50.68 61,392 +0.08(+0.15%)
Dec 05, 2011 50.77 51.81 50.13 50.60 118,413 +0.96(+1.93%)
Dec 02, 2011 50.41 50.90 49.39 49.64 41,089 -0.02(-0.04%)
Dec 01, 2011 49.38 50.56 49.38 49.66 89,437 -0.08(-0.16%)
Nov 30, 2011 48.72 49.75 47.98 49.74 213,581 +3.29(+7.08%)
Nov 29, 2011 47.14 47.14 46.14 46.45 107,552 -0.84(-1.78%)
Nov 28, 2011 46.43 47.29 46.29 47.29 102,629 +2.60(+5.83%)
Nov 25, 2011 44.91 45.72 44.69 44.69 48,995 -0.46(-1.02%)
Nov 23, 2011 46.36 46.94 45.11 45.15 77,969 -1.79(-3.82%)
Nov 22, 2011 46.76 47.40 46.25 46.94 86,351 -0.03(-0.06%)
Nov 21, 2011 47.11 47.67 46.78 46.97 91,821 -1.65(-3.40%)
Nov 18, 2011 48.70 49.15 48.12 48.62 54,251 -0.09(-0.18%)
Nov 17, 2011 49.26 50.10 48.39 48.71 53,732 -1.21(-2.43%)
Nov 16, 2011 50.65 51.63 49.81 49.92 56,082 -1.56(-3.02%)
Nov 15, 2011 49.71 51.79 49.43 51.48 58,638 +1.34(+2.68%)
Nov 14, 2011 50.90 51.31 49.81 50.14 46,051 -1.14(-2.21%)
Nov 11, 2011 49.85 51.37 49.85 51.27 52,490 +2.06(+4.18%)
Nov 10, 2011 49.95 49.95 48.42 49.22 54,438 +0.22(+0.44%)
Nov 09, 2011 50.72 51.37 48.85 49.00 107,452 -3.34(-6.38%)
Nov 08, 2011 51.89 52.48 50.72 52.34 93,950 +0.67(+1.29%)
Nov 07, 2011 51.53 51.82 49.71 51.68 115,581 -0.51(-0.98%)
Nov 04, 2011 51.88 52.36 50.75 52.19 57,017 -0.55(-1.04%)
Nov 03, 2011 50.60 53.07 48.91 52.73 225,098 +4.12(+8.48%)
Nov 02, 2011 47.94 48.76 47.20 48.61 131,817 +1.18(+2.50%)
Nov 01, 2011 47.74 48.87 47.10 47.43 133,924 -2.48(-4.96%)
Oct 31, 2011 50.70 51.19 49.85 49.90 56,113 -1.58(-3.06%)
Oct 28, 2011 51.60 52.87 51.44 51.48 91,360 -0.62(-1.18%)
Oct 27, 2011 49.09 52.33 47.76 52.10 173,710 +4.48(+9.42%)
Oct 26, 2011 47.54 47.93 46.54 47.61 225,409 +0.86(+1.84%)
Oct 25, 2011 48.98 48.98 46.70 46.75 129,169 -2.71(-5.48%)
Oct 24, 2011 47.40 49.65 47.40 49.46 66,929 +2.10(+4.42%)
Oct 21, 2011 46.74 47.42 46.43 47.37 105,690 +1.58(+3.44%)
Oct 20, 2011 46.48 46.48 45.09 45.79 140,650 -0.63(-1.35%)
Oct 19, 2011 47.92 47.92 46.19 46.42 102,433 -1.64(-3.40%)
Oct 18, 2011 45.93 48.32 45.50 48.05 108,456 +2.00(+4.34%)
Oct 17, 2011 47.72 47.72 45.79 46.06 148,550 -1.96(-4.08%)
Oct 14, 2011 47.81 48.06 47.20 48.01 83,873 +0.92(+1.95%)
Oct 13, 2011 46.91 47.31 46.50 47.09 100,391 -0.16(-0.33%)
Oct 12, 2011 47.04 47.77 46.67 47.25 149,088 +0.64(+1.37%)
Oct 11, 2011 44.38 46.82 44.38 46.61 203,124 +1.89(+4.22%)
Oct 10, 2011 42.89 44.75 42.47 44.72 300,216 +2.78(+6.63%)
Oct 07, 2011 43.88 44.21 41.69 41.94 271,805 -1.72(-3.95%)
Oct 06, 2011 43.94 44.38 43.46 43.67 226,769 -0.32(-0.73%)
Oct 05, 2011 42.37 44.23 41.70 43.99 107,135 +1.61(+3.79%)
Oct 04, 2011 39.22 42.58 39.22 42.38 246,983 +2.73(+6.89%)
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.