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 (%)
Sep 30, 2003 25.63 25.63 24.45 24.63 219,008 -1.04(-4.05%)
Sep 29, 2003 24.71 25.67 24.28 25.67 139,860 +1.33(+5.46%)
Sep 26, 2003 25.14 25.39 24.17 24.34 125,002 -0.71(-2.83%)
Sep 25, 2003 25.81 26.00 25.05 25.05 160,729 -0.75(-2.91%)
Sep 24, 2003 26.15 26.50 25.20 25.80 168,591 -0.48(-1.83%)
Sep 23, 2003 26.23 26.51 25.74 26.28 87,669 +0.35(+1.35%)
Sep 22, 2003 25.80 26.32 25.50 25.93 147,989 -0.24(-0.92%)
Sep 19, 2003 25.99 26.62 25.96 26.17 130,623 -0.12(-0.46%)
Sep 18, 2003 26.05 26.58 26.04 26.29 136,010 -0.03(-0.11%)
Sep 17, 2003 26.17 26.45 26.04 26.32 92,289 +0.07(+0.27%)
Sep 16, 2003 26.43 26.65 26.10 26.25 323,619 -0.09(-0.34%)
Sep 15, 2003 26.20 27.02 26.18 26.34 196,800 +0.16(+0.61%)
Sep 12, 2003 26.78 26.78 26.05 26.18 68,000 -0.40(-1.50%)
Sep 11, 2003 25.74 26.94 25.74 26.58 77,100 +0.50(+1.92%)
Sep 10, 2003 27.42 27.68 25.90 26.08 201,200 -1.67(-6.02%)
Sep 09, 2003 27.82 28.05 27.22 27.75 68,600 -0.34(-1.21%)
Sep 08, 2003 27.68 28.15 27.68 28.09 178,600 +0.40(+1.44%)
Sep 05, 2003 28.32 28.42 27.69 27.69 101,441 -0.75(-2.64%)
Sep 04, 2003 27.61 28.70 27.58 28.44 130,000 +0.79(+2.86%)
Sep 03, 2003 26.54 27.65 26.54 27.65 209,500 +1.02(+3.83%)
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.