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 (%)
Dec 30, 2005 29.08 29.34 28.39 29.06 125,548 -0.09(-0.30%)
Dec 29, 2005 28.75 29.29 28.75 29.15 119,358 +0.25(+0.88%)
Dec 28, 2005 27.71 29.09 26.82 28.89 577,989 -0.33(-1.14%)
Dec 27, 2005 30.01 30.45 29.19 29.23 133,696 -0.76(-2.55%)
Dec 23, 2005 29.98 30.35 29.63 29.99 77,104 +0.23(+0.79%)
Dec 22, 2005 29.49 30.17 29.49 29.75 72,608 +0.12(+0.40%)
Dec 21, 2005 29.28 29.81 29.28 29.64 139,641 +0.23(+0.77%)
Dec 20, 2005 28.94 29.67 28.88 29.41 170,948 +0.34(+1.18%)
Dec 19, 2005 29.45 29.62 28.94 29.07 213,274 -0.19(-0.64%)
Dec 16, 2005 29.72 30.03 29.14 29.25 387,452 -0.59(-1.97%)
Dec 15, 2005 30.99 31.05 29.56 29.84 174,205 -1.00(-3.24%)
Dec 14, 2005 30.57 30.85 30.57 30.84 233,887 +0.13(+0.41%)
Dec 13, 2005 31.13 31.39 30.28 30.71 159,477 -0.68(-2.15%)
Dec 12, 2005 31.72 32.06 31.39 31.39 150,409 -0.07(-0.22%)
Dec 09, 2005 30.74 31.66 30.65 31.46 107,005 +0.70(+2.26%)
Dec 08, 2005 30.39 31.19 30.35 30.76 119,317 +0.31(+1.03%)
Dec 07, 2005 30.97 30.97 30.41 30.45 83,771 -0.34(-1.11%)
Dec 06, 2005 31.23 31.33 30.73 30.79 76,899 -0.21(-0.66%)
Dec 05, 2005 31.28 31.36 30.60 31.00 59,685 -0.47(-1.49%)
Dec 02, 2005 31.23 31.54 31.00 31.47 64,161 +0.06(+0.19%)
Dec 01, 2005 31.13 31.72 31.02 31.41 130,188 +0.48(+1.55%)
Nov 30, 2005 30.90 31.16 30.47 30.93 211,600 +0.11(+0.35%)
Nov 29, 2005 31.52 31.82 30.78 30.82 101,057 -0.71(-2.27%)
Nov 28, 2005 31.65 31.82 31.31 31.54 104,468 -0.29(-0.92%)
Nov 25, 2005 31.82 32.04 31.68 31.83 25,993 -0.33(-1.04%)
Nov 23, 2005 31.74 32.45 31.72 32.16 85,491 +0.21(+0.64%)
Nov 22, 2005 30.81 32.18 30.81 31.96 182,478 +1.02(+3.29%)
Nov 21, 2005 30.95 31.12 30.74 30.94 131,281 -0.22(-0.69%)
Nov 18, 2005 31.08 31.15 30.74 31.15 89,200 +0.35(+1.14%)
Nov 17, 2005 30.36 30.84 30.27 30.80 123,992 +0.39(+1.29%)
Nov 16, 2005 30.25 30.51 30.12 30.41 122,677 +0.05(+0.16%)
Nov 15, 2005 30.74 30.89 30.27 30.36 128,969 -0.41(-1.34%)
Nov 14, 2005 30.84 30.95 30.61 30.77 202,102 -0.05(-0.16%)
Nov 11, 2005 30.98 31.61 30.44 30.82 142,356 +0.23(+0.74%)
Nov 10, 2005 29.76 30.60 29.32 30.60 163,022 +1.02(+3.44%)
Nov 09, 2005 29.47 30.37 29.34 29.58 162,281 -0.03(-0.10%)
Nov 08, 2005 29.74 29.79 29.25 29.61 180,839 -0.43(-1.43%)
Nov 07, 2005 30.69 30.69 29.83 30.04 180,993 +0.03(+0.10%)
Nov 04, 2005 30.74 30.74 29.74 30.01 151,415 -0.60(-1.95%)
Nov 03, 2005 30.36 32.31 30.36 30.61 334,966 +1.36(+4.65%)
Nov 02, 2005 28.83 29.25 28.44 29.25 98,290 +0.91(+3.21%)
Nov 01, 2005 28.71 29.30 28.25 28.33 209,313 -0.66(-2.26%)
Oct 31, 2005 28.15 29.47 28.13 28.99 193,297 +0.96(+3.42%)
Oct 28, 2005 27.07 28.03 26.75 28.03 129,201 +1.10(+4.07%)
Oct 27, 2005 26.92 27.35 26.63 26.93 164,952 -0.24(-0.90%)
Oct 26, 2005 27.42 28.01 26.57 27.18 186,496 -0.31(-1.14%)
Oct 25, 2005 28.08 28.46 27.42 27.49 261,650 -0.86(-3.04%)
Oct 24, 2005 27.85 28.38 27.66 28.35 140,917 +0.65(+2.33%)
Oct 21, 2005 28.46 29.21 27.48 27.71 175,998 -0.90(-3.15%)
Oct 20, 2005 28.30 29.15 28.30 28.61 120,193 +0.17(+0.59%)
Oct 19, 2005 27.18 28.53 26.78 28.44 227,686 +1.13(+4.12%)
Oct 18, 2005 27.79 28.69 27.32 27.32 165,376 -0.68(-2.41%)
Oct 17, 2005 28.36 29.01 27.48 27.99 156,436 -0.44(-1.55%)
Oct 14, 2005 29.19 29.27 28.19 28.43 121,537 -0.30(-1.06%)
Oct 13, 2005 27.02 29.70 26.78 28.74 256,455 +1.53(+5.61%)
Oct 12, 2005 27.46 27.96 27.07 27.21 101,847 -0.39(-1.42%)
Oct 11, 2005 29.20 29.20 27.44 27.60 332,575 -1.47(-5.05%)
Oct 10, 2005 28.69 29.25 28.51 29.07 171,723 +0.25(+0.88%)
Oct 07, 2005 28.47 28.97 28.37 28.81 86,192 +0.37(+1.31%)
Oct 06, 2005 28.97 28.97 27.95 28.44 112,216 +0.04(+0.14%)
Oct 05, 2005 28.88 29.34 28.39 28.40 83,797 -0.49(-1.69%)
Oct 04, 2005 28.79 29.26 28.55 28.89 149,667 +0.11(+0.37%)
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.