Coherent Corp (NQ: COHR )

37.30 -1.14 (-2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 23.83 24.41 23.70 23.80 207,900 -0.15(-0.63%)
Dec 30, 2003 23.71 23.99 23.45 23.95 101,956 +0.23(+0.97%)
Dec 29, 2003 23.29 23.74 23.28 23.72 167,396 +0.56(+2.44%)
Dec 26, 2003 22.78 23.47 22.78 23.16 35,440 +0.20(+0.89%)
Dec 24, 2003 23.05 23.34 22.74 22.95 55,227 -0.25(-1.07%)
Dec 23, 2003 22.55 23.20 22.49 23.20 231,584 +0.70(+3.11%)
Dec 22, 2003 21.36 22.52 21.35 22.50 261,339 +1.11(+5.19%)
Dec 19, 2003 21.62 21.73 21.35 21.39 231,865 -0.37(-1.70%)
Dec 18, 2003 21.18 21.76 21.15 21.76 265,138 +0.53(+2.50%)
Dec 17, 2003 21.36 21.40 20.93 21.23 286,296 -0.22(-1.03%)
Dec 16, 2003 21.52 21.78 21.14 21.45 515,225 -0.36(-1.65%)
Dec 15, 2003 23.01 23.01 21.52 21.81 351,446 -0.74(-3.28%)
Dec 12, 2003 22.90 23.01 22.50 22.55 171,866 -0.35(-1.53%)
Dec 11, 2003 22.45 22.95 22.45 22.90 201,300 +0.26(+1.15%)
Dec 10, 2003 22.60 22.92 22.47 22.64 104,728 +0.02(+0.09%)
Dec 09, 2003 23.09 23.10 22.57 22.62 142,675 -0.37(-1.61%)
Dec 08, 2003 23.04 23.44 22.92 22.99 107,853 -0.06(-0.26%)
Dec 05, 2003 23.28 23.33 22.91 23.05 70,182 -0.23(-0.99%)
Dec 04, 2003 24.22 24.25 23.22 23.28 230,454 -0.94(-3.88%)
Dec 03, 2003 24.12 24.61 24.12 24.22 186,589 -0.15(-0.62%)
Dec 02, 2003 24.50 24.51 24.14 24.37 159,927 -0.13(-0.53%)
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.