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 (%)
Apr 30, 2012 51.89 52.09 50.80 51.50 238,192 -0.50(-0.96%)
Apr 27, 2012 51.81 52.63 49.59 52.00 296,532 -3.00(-5.45%)
Apr 26, 2012 53.88 55.42 53.88 55.00 49,678 +0.89(+1.65%)
Apr 25, 2012 53.90 54.39 53.37 54.10 67,637 +1.15(+2.16%)
Apr 24, 2012 52.75 53.29 52.45 52.96 48,675 +0.13(+0.24%)
Apr 23, 2012 52.64 52.99 52.30 52.83 112,241 -0.88(-1.64%)
Apr 20, 2012 53.62 54.55 52.85 53.71 98,735 +0.83(+1.57%)
Apr 19, 2012 53.31 53.77 52.14 52.88 86,586 -0.27(-0.52%)
Apr 18, 2012 53.71 53.71 52.37 53.15 98,351 -0.97(-1.79%)
Apr 17, 2012 53.46 54.67 53.43 54.12 73,902 +1.29(+2.45%)
Apr 16, 2012 52.76 53.30 52.40 52.83 50,382 +0.26(+0.50%)
Apr 13, 2012 53.63 53.75 52.49 52.57 99,298 -1.39(-2.58%)
Apr 12, 2012 53.42 54.23 53.17 53.96 65,455 +0.72(+1.36%)
Apr 11, 2012 52.95 53.27 52.63 53.23 119,220 +1.01(+1.93%)
Apr 10, 2012 53.36 53.60 51.56 52.22 185,231 -1.28(-2.40%)
Apr 09, 2012 54.23 54.64 53.44 53.51 130,497 -2.07(-3.72%)
Apr 05, 2012 55.31 56.29 55.31 55.57 40,859 -0.26(-0.47%)
Apr 04, 2012 56.47 56.51 55.45 55.84 55,001 -1.17(-2.06%)
Apr 03, 2012 57.88 58.16 56.90 57.01 90,254 -1.03(-1.77%)
Apr 02, 2012 56.71 58.24 56.45 58.04 97,752 +0.93(+1.63%)
Mar 30, 2012 57.77 57.77 56.85 57.11 58,652 -0.39(-0.68%)
Mar 29, 2012 57.05 57.65 56.63 57.50 41,008 +0.04(+0.07%)
Mar 28, 2012 57.96 58.01 57.11 57.46 34,715 -0.34(-0.59%)
Mar 27, 2012 58.33 58.45 57.81 57.81 54,024 -0.58(-0.99%)
Mar 26, 2012 57.89 58.59 57.87 58.38 84,029 +1.17(+2.05%)
Mar 23, 2012 56.17 57.40 55.75 57.21 62,001 +1.11(+1.97%)
Mar 22, 2012 56.00 56.55 55.66 56.10 68,515 -0.61(-1.07%)
Mar 21, 2012 57.20 57.29 56.67 56.71 28,305 -0.27(-0.48%)
Mar 20, 2012 57.45 57.53 56.53 56.98 50,604 -1.05(-1.81%)
Mar 19, 2012 57.24 58.58 57.00 58.03 64,714 +0.85(+1.49%)
Mar 16, 2012 57.64 57.95 57.05 57.18 139,698 -0.30(-0.53%)
Mar 15, 2012 56.47 57.48 56.10 57.48 71,700 +1.17(+2.08%)
Mar 14, 2012 57.11 57.11 55.85 56.31 53,117 -0.91(-1.58%)
Mar 13, 2012 56.18 57.24 55.73 57.22 65,979 +1.72(+3.11%)
Mar 12, 2012 55.55 55.71 54.68 55.49 57,317 -0.06(-0.11%)
Mar 09, 2012 54.28 55.82 54.28 55.55 73,452 +1.30(+2.40%)
Mar 08, 2012 54.06 54.34 53.40 54.25 52,899 +0.68(+1.26%)
Mar 07, 2012 53.66 54.00 53.40 53.58 56,214 +0.33(+0.63%)
Mar 06, 2012 53.39 54.05 52.80 53.24 114,337 -0.76(-1.41%)
Mar 05, 2012 53.86 54.23 52.95 54.01 95,754 +0.00(+0.00%)
Mar 02, 2012 55.06 55.54 53.62 54.01 102,584 -0.85(-1.55%)
Mar 01, 2012 54.71 55.71 54.44 54.86 102,433 +0.54(+0.99%)
Feb 29, 2012 56.00 56.26 54.09 54.32 181,484 -1.67(-2.99%)
Feb 28, 2012 55.86 56.44 55.84 55.99 119,228 +0.08(+0.14%)
Feb 27, 2012 55.42 56.55 55.18 55.92 100,425 +0.00(+0.00%)
Feb 24, 2012 55.58 56.74 55.58 55.92 131,191 +0.43(+0.78%)
Feb 23, 2012 53.21 55.61 53.21 55.48 107,077 +2.06(+3.85%)
Feb 22, 2012 54.15 54.76 53.43 53.43 47,079 -0.73(-1.36%)
Feb 21, 2012 54.51 54.91 54.02 54.16 116,249 -0.26(-0.49%)
Feb 17, 2012 54.70 54.79 54.26 54.43 50,784 +0.07(+0.13%)
Feb 16, 2012 53.58 54.72 53.41 54.36 112,682 +0.73(+1.37%)
Feb 15, 2012 54.18 54.38 53.39 53.62 90,433 -0.49(-0.90%)
Feb 14, 2012 54.82 54.82 53.74 54.11 68,428 -0.98(-1.78%)
Feb 13, 2012 54.81 55.19 54.33 55.09 38,880 +0.79(+1.46%)
Feb 10, 2012 54.85 55.47 54.20 54.30 86,613 -1.11(-2.00%)
Feb 09, 2012 56.66 56.66 55.29 55.41 44,127 -1.12(-1.97%)
Feb 08, 2012 56.41 56.69 55.84 56.52 61,916 +0.23(+0.42%)
Feb 07, 2012 56.25 56.56 55.72 56.29 49,048 +0.11(+0.19%)
Feb 06, 2012 54.96 56.65 53.67 56.18 78,418 +0.13(+0.23%)
Feb 03, 2012 56.55 56.65 55.58 56.05 146,134 +0.65(+1.17%)
Feb 02, 2012 56.30 56.30 55.26 55.41 109,917 -0.56(-1.00%)
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.