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 (%)
Sep 30, 2010 39.50 39.65 38.68 39.17 174,982 -0.05(-0.12%)
Sep 29, 2010 39.26 39.57 39.04 39.22 173,392 -0.13(-0.32%)
Sep 28, 2010 38.95 39.61 38.24 39.35 309,063 +0.64(+1.64%)
Sep 27, 2010 38.89 38.98 38.24 38.71 136,382 -0.09(-0.23%)
Sep 24, 2010 38.36 38.85 38.28 38.80 166,247 +0.99(+2.62%)
Sep 23, 2010 38.21 38.45 37.75 37.81 92,055 -0.61(-1.58%)
Sep 22, 2010 38.77 39.07 37.74 38.42 115,860 -0.36(-0.93%)
Sep 21, 2010 39.10 39.16 38.74 38.78 157,950 -0.25(-0.65%)
Sep 20, 2010 37.84 39.08 37.53 39.04 328,096 +1.19(+3.16%)
Sep 17, 2010 37.77 37.99 37.22 37.84 149,134 +0.04(+0.10%)
Sep 15, 2010 37.85 37.97 37.35 37.80 144,057 -0.24(-0.64%)
Sep 14, 2010 37.61 38.15 37.45 38.05 115,290 +0.48(+1.28%)
Sep 13, 2010 37.63 37.75 37.11 37.57 195,734 +0.19(+0.50%)
Sep 10, 2010 37.45 37.68 37.32 37.38 91,573 +0.03(+0.08%)
Sep 09, 2010 37.69 37.69 37.01 37.35 111,488 -0.11(-0.29%)
Sep 08, 2010 37.24 37.68 37.18 37.46 101,710 +0.18(+0.47%)
Sep 07, 2010 37.40 37.61 37.11 37.28 88,693 -0.35(-0.94%)
Sep 03, 2010 37.62 37.69 37.17 37.64 175,199 +0.38(+1.03%)
Sep 02, 2010 37.38 37.56 36.81 37.25 99,637 -0.02(-0.05%)
Sep 01, 2010 36.92 37.29 36.38 37.27 136,303 +0.90(+2.48%)
Aug 31, 2010 36.27 36.69 35.42 36.37 287,999 +0.10(+0.27%)
Aug 30, 2010 36.55 37.01 36.27 36.28 132,456 -0.49(-1.33%)
Aug 27, 2010 36.72 36.81 35.73 36.76 205,862 +0.42(+1.16%)
Aug 26, 2010 36.18 36.58 35.91 36.34 145,987 +0.35(+0.98%)
Aug 25, 2010 35.27 36.08 34.89 35.99 287,249 +0.48(+1.35%)
Aug 24, 2010 35.01 36.03 34.69 35.51 146,382 -0.01(-0.03%)
Aug 23, 2010 36.11 36.58 35.49 35.52 144,085 -0.27(-0.77%)
Aug 20, 2010 35.63 36.15 35.15 35.80 147,878 -0.01(-0.03%)
Aug 19, 2010 36.27 36.48 35.40 35.81 149,193 -0.64(-1.76%)
Aug 18, 2010 36.50 37.04 36.04 36.45 111,991 +0.01(+0.04%)
Aug 17, 2010 35.87 37.33 35.77 36.43 234,744 +1.07(+3.02%)
Aug 16, 2010 34.50 35.51 34.27 35.36 149,726 +0.73(+2.12%)
Aug 13, 2010 35.07 35.20 34.58 34.63 111,127 -0.63(-1.78%)
Aug 12, 2010 35.06 35.66 34.76 35.26 106,202 -0.39(-1.10%)
Aug 11, 2010 36.51 36.58 35.34 35.65 176,294 -1.25(-3.40%)
Aug 10, 2010 37.21 37.39 36.81 36.90 222,476 -0.31(-0.84%)
Aug 09, 2010 36.90 37.22 36.62 37.22 108,649 +0.68(+1.85%)
Aug 06, 2010 36.07 36.64 35.76 36.54 113,181 +0.16(+0.43%)
Aug 05, 2010 36.57 36.70 36.31 36.38 128,054 -0.30(-0.83%)
Aug 04, 2010 36.58 36.72 36.30 36.69 188,402 +0.43(+1.19%)
Aug 03, 2010 36.25 36.51 36.07 36.26 214,194 -0.06(-0.16%)
Aug 02, 2010 37.24 37.44 35.99 36.31 284,958 +0.07(+0.19%)
Jul 30, 2010 37.66 38.01 34.93 36.25 270,859 -2.04(-5.32%)
Jul 29, 2010 36.86 38.57 36.86 38.28 314,517 +1.78(+4.88%)
Jul 28, 2010 36.74 37.21 36.25 36.50 76,572 -0.38(-1.04%)
Jul 27, 2010 37.57 37.65 36.72 36.88 80,840 -0.35(-0.95%)
Jul 26, 2010 36.75 38.18 36.43 37.23 187,908 +0.83(+2.29%)
Jul 23, 2010 35.54 36.64 34.89 36.40 108,153 +0.63(+1.75%)
Jul 22, 2010 35.34 35.89 34.32 35.78 137,765 +0.95(+2.73%)
Jul 21, 2010 35.64 35.79 34.81 34.83 85,628 -0.51(-1.44%)
Jul 20, 2010 34.61 35.39 34.24 35.34 79,147 +0.29(+0.84%)
Jul 19, 2010 34.62 35.23 34.05 35.04 97,201 +0.48(+1.39%)
Jul 16, 2010 34.79 34.83 34.42 34.56 155,352 -0.53(-1.51%)
Jul 15, 2010 34.97 35.29 34.72 35.09 83,356 +0.17(+0.48%)
Jul 14, 2010 35.03 35.19 34.74 34.92 126,599 -0.17(-0.47%)
Jul 13, 2010 33.70 35.21 33.70 35.09 150,959 +1.66(+4.98%)
Jul 12, 2010 33.41 33.63 32.75 33.43 105,092 -0.18(-0.52%)
Jul 09, 2010 33.45 33.68 33.31 33.60 52,752 +0.02(+0.06%)
Jul 08, 2010 33.60 33.98 33.26 33.58 123,717 +0.27(+0.82%)
Jul 07, 2010 32.14 33.35 32.14 33.31 101,426 +1.17(+3.62%)
Jul 06, 2010 33.51 34.26 32.05 32.14 130,745 -0.55(-1.68%)
Jul 02, 2010 33.29 33.38 32.56 32.69 43,660 -0.40(-1.21%)
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.