Coherent Corp (NQ: COHR )

37.77 +0.52 (+1.40%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 25.26 25.80 25.26 25.65 78,747 +0.19(+0.73%)
Aug 28, 2003 25.63 25.73 25.21 25.47 181,700 +0.01(+0.04%)
Aug 27, 2003 25.36 25.75 25.28 25.46 95,599 +0.00(+0.00%)
Aug 26, 2003 25.75 25.77 25.36 25.46 122,869 -0.24(-0.95%)
Aug 25, 2003 25.99 26.33 25.53 25.70 123,687 -0.38(-1.46%)
Aug 22, 2003 27.14 27.39 26.03 26.08 104,996 -0.93(-3.44%)
Aug 21, 2003 26.28 27.01 26.27 27.01 160,660 +0.84(+3.22%)
Aug 20, 2003 25.86 26.31 25.48 26.17 231,440 +0.24(+0.94%)
Aug 19, 2003 25.36 26.04 25.06 25.93 197,735 +0.35(+1.38%)
Aug 18, 2003 23.89 25.57 23.89 25.57 200,902 +1.45(+6.01%)
Aug 15, 2003 23.89 24.16 23.74 24.12 45,246 +0.11(+0.45%)
Aug 14, 2003 23.07 24.04 23.00 24.02 160,353 +0.82(+3.55%)
Aug 13, 2003 23.50 23.55 22.91 23.19 223,167 -0.30(-1.29%)
Aug 12, 2003 22.59 23.54 22.53 23.50 105,608 +0.66(+2.87%)
Aug 11, 2003 22.39 22.96 22.16 22.84 71,699 +0.55(+2.46%)
Aug 08, 2003 22.71 22.71 22.18 22.29 102,646 -0.24(-1.09%)
Aug 07, 2003 22.80 22.80 22.14 22.54 123,789 -0.25(-1.12%)
Aug 06, 2003 22.57 22.93 22.03 22.79 123,687 -0.01(-0.04%)
Aug 05, 2003 22.87 23.49 22.42 22.80 176,593 -0.42(-1.81%)
Aug 04, 2003 23.21 23.50 22.52 23.22 96,314 +0.16(+0.68%)
Aug 01, 2003 23.91 24.09 22.76 23.07 181,598 -0.90(-3.76%)
Jul 31, 2003 23.73 24.38 22.85 23.97 232,768 -0.11(-0.45%)
Jul 30, 2003 24.90 24.90 23.77 24.08 193,548 +0.09(+0.37%)
Jul 29, 2003 24.23 24.35 22.71 23.99 184,560 -0.24(-1.01%)
Jul 28, 2003 24.11 24.50 23.57 24.23 172,303 +0.19(+0.77%)
Jul 25, 2003 24.18 24.32 23.12 24.05 155,145 -0.03(-0.12%)
Jul 24, 2003 24.03 24.48 23.68 24.08 136,045 +0.11(+0.45%)
Jul 23, 2003 23.59 24.38 22.59 23.97 105,608 +0.34(+1.45%)
Jul 22, 2003 23.15 24.20 23.11 23.63 108,877 +0.71(+3.12%)
Jul 21, 2003 23.34 23.67 22.78 22.91 101,932 -0.77(-3.27%)
Jul 18, 2003 23.01 23.73 23.01 23.68 93,250 +0.63(+2.72%)
Jul 17, 2003 24.28 24.37 23.06 23.06 155,859 -1.37(-5.61%)
Jul 16, 2003 24.88 25.01 24.33 24.43 152,489 -0.33(-1.34%)
Jul 15, 2003 24.12 25.11 24.10 24.76 157,902 -0.13(-0.51%)
Jul 14, 2003 25.46 25.51 24.57 24.89 207,132 -0.22(-0.86%)
Jul 11, 2003 24.57 25.12 24.30 25.10 132,879 +0.52(+2.11%)
Jul 10, 2003 24.57 24.81 24.23 24.58 161,477 -0.20(-0.79%)
Jul 09, 2003 23.67 24.78 23.67 24.78 282,509 +0.91(+3.81%)
Jul 08, 2003 23.10 23.99 22.71 23.87 146,769 +0.38(+1.63%)
Jul 07, 2003 22.82 23.61 22.55 23.49 309,881 -0.01(-0.04%)
Jul 03, 2003 23.89 23.89 23.46 23.50 87,020 -0.47(-1.96%)
Jul 02, 2003 23.50 24.11 23.50 23.97 191,505 +0.28(+1.20%)
Jul 01, 2003 23.17 24.02 23.16 23.68 108,468 -0.02(-0.08%)
Jun 30, 2003 23.72 23.92 23.15 23.70 247,888 -0.02(-0.08%)
Jun 27, 2003 23.82 24.00 23.25 23.72 167,503 -0.05(-0.21%)
Jun 26, 2003 23.30 23.79 23.02 23.77 110,511 +0.73(+3.15%)
Jun 25, 2003 22.23 23.47 22.23 23.05 131,143 +0.72(+3.24%)
Jun 24, 2003 22.89 22.97 22.23 22.32 107,243 -0.36(-1.60%)
Jun 23, 2003 23.79 23.95 22.52 22.69 149,016 -1.37(-5.70%)
Jun 20, 2003 24.27 24.48 23.80 24.06 113,473 -0.32(-1.33%)
Jun 19, 2003 24.00 25.30 23.92 24.38 309,472 +0.33(+1.38%)
Jun 18, 2003 23.79 24.28 23.64 24.05 110,511 +0.00(+0.00%)
Jun 17, 2003 24.13 24.27 23.74 24.05 215,813 -0.24(-0.97%)
Jun 16, 2003 23.77 24.52 23.77 24.28 79,359 +0.35(+1.47%)
Jun 13, 2003 24.40 24.40 23.35 23.93 150,651 -0.45(-1.84%)
Jun 12, 2003 24.36 24.53 24.05 24.38 68,329 -0.09(-0.36%)
Jun 11, 2003 24.06 24.62 23.97 24.47 76,295 -0.01(-0.04%)
Jun 10, 2003 23.70 24.57 23.69 24.48 144,522 +0.57(+2.38%)
Jun 09, 2003 24.70 24.96 23.64 23.91 175,752 -0.79(-3.21%)
Jun 06, 2003 25.20 25.51 24.51 24.70 94,578 -0.26(-1.06%)
Jun 05, 2003 24.87 25.20 24.32 24.97 223,678 +0.01(+0.04%)
Jun 04, 2003 24.04 25.35 23.99 24.96 618,537 +0.82(+3.41%)
Jun 03, 2003 23.28 24.20 23.06 24.13 514,766 +0.86(+3.70%)
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.