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 (%)
Apr 30, 2002 29.38 30.32 29.18 29.96 318,767 +0.60(+2.03%)
Apr 29, 2002 29.27 30.11 29.18 29.36 157,289 -0.01(-0.03%)
Apr 26, 2002 30.24 30.54 29.32 29.37 115,618 -0.90(-2.98%)
Apr 25, 2002 31.09 31.09 29.52 30.27 179,555 -1.07(-3.41%)
Apr 24, 2002 29.37 31.70 28.79 31.34 210,400 +1.03(+3.39%)
Apr 23, 2002 31.39 31.97 29.68 30.31 220,512 -1.43(-4.50%)
Apr 22, 2002 32.90 32.90 31.38 31.74 209,073 -1.17(-3.57%)
Apr 19, 2002 33.48 33.48 32.90 32.92 69,350 -0.37(-1.12%)
Apr 18, 2002 33.40 33.78 32.90 33.29 119,703 -0.43(-1.28%)
Apr 17, 2002 33.99 34.27 33.44 33.72 192,833 -0.11(-0.32%)
Apr 16, 2002 33.39 34.02 32.82 33.83 255,851 +0.55(+1.65%)
Apr 15, 2002 32.97 33.49 32.69 33.28 192,833 +0.18(+0.53%)
Apr 12, 2002 31.96 33.11 31.96 33.10 105,915 +0.81(+2.52%)
Apr 11, 2002 32.60 33.01 31.92 32.29 74,355 -0.25(-0.78%)
Apr 10, 2002 32.60 33.08 31.84 32.54 97,335 -0.34(-1.04%)
Apr 09, 2002 33.05 33.19 32.42 32.89 66,388 +0.11(+0.33%)
Apr 08, 2002 32.06 32.90 31.72 32.78 59,239 +0.42(+1.30%)
Apr 05, 2002 33.37 33.61 32.30 32.36 51,068 -0.96(-2.88%)
Apr 04, 2002 32.99 33.73 32.65 33.32 74,048 +0.57(+1.73%)
Apr 03, 2002 33.96 34.16 32.61 32.75 81,913 -1.09(-3.21%)
Apr 02, 2002 34.02 34.26 33.44 33.84 109,592 -0.19(-0.55%)
Apr 01, 2002 32.91 34.31 31.87 34.02 134,819 +0.83(+2.51%)
Mar 29, 2002 33.43 34.12 32.51 33.19 137,373 +0.00(+0.00%)
Mar 28, 2002 33.43 34.12 32.51 33.19 136,147 -0.20(-0.59%)
Mar 27, 2002 33.18 33.65 32.83 33.39 61,077 +0.45(+1.37%)
Mar 26, 2002 32.99 33.77 32.75 32.94 87,939 -0.01(-0.03%)
Mar 25, 2002 34.65 35.00 32.59 32.95 106,834 -1.57(-4.54%)
Mar 22, 2002 33.39 34.75 33.09 34.51 107,855 +1.17(+3.49%)
Mar 21, 2002 33.40 33.78 32.21 33.35 237,569 -0.07(-0.20%)
Mar 20, 2002 33.68 34.27 33.40 33.42 75,989 -0.27(-0.81%)
Mar 19, 2002 33.19 34.00 33.19 33.69 89,982 +0.50(+1.50%)
Mar 18, 2002 33.04 34.27 32.06 33.19 152,489 +0.00(+0.00%)
Mar 15, 2002 33.29 33.29 32.65 33.19 115,516 +0.20(+0.59%)
Mar 14, 2002 32.64 33.30 32.64 33.00 131,960 +0.15(+0.45%)
Mar 13, 2002 33.54 33.84 32.72 32.85 107,140 -0.88(-2.61%)
Mar 12, 2002 34.17 34.18 32.98 33.73 190,994 -0.54(-1.57%)
Mar 11, 2002 33.53 34.91 33.44 34.27 163,520 -0.45(-1.30%)
Mar 08, 2002 32.36 34.86 32.32 34.72 253,604 +2.47(+7.65%)
Mar 07, 2002 32.07 32.80 30.95 32.25 167,912 -0.19(-0.57%)
Mar 06, 2002 30.19 32.44 29.63 32.44 134,615 +2.20(+7.29%)
Mar 05, 2002 30.35 30.60 30.07 30.23 169,137 -0.12(-0.39%)
Mar 04, 2002 29.64 30.98 29.57 30.35 151,978 +0.68(+2.28%)
Mar 01, 2002 27.71 30.05 27.71 29.68 128,487 +1.89(+6.80%)
Feb 28, 2002 28.48 28.61 27.57 27.79 112,145 -0.80(-2.81%)
Feb 27, 2002 28.39 28.64 27.85 28.59 70,269 +0.14(+0.48%)
Feb 26, 2002 28.49 28.79 27.56 28.45 63,120 +0.02(+0.07%)
Feb 25, 2002 28.68 29.27 27.03 28.43 536,113 -0.30(-1.06%)
Feb 22, 2002 28.65 28.89 28.31 28.74 180,066 +0.07(+0.24%)
Feb 21, 2002 28.00 29.53 27.46 28.67 216,733 +0.76(+2.74%)
Feb 20, 2002 27.41 28.02 27.17 27.90 235,832 +0.73(+2.70%)
Feb 19, 2002 27.82 28.64 27.08 27.17 131,960 -0.73(-2.63%)
Feb 18, 2002 29.37 29.46 27.75 27.90 131,449 +0.00(+0.00%)
Feb 15, 2002 29.37 29.46 27.75 27.90 130,836 -1.58(-5.35%)
Feb 14, 2002 29.37 30.31 29.08 29.48 202,536 +0.12(+0.40%)
Feb 13, 2002 27.90 29.37 27.77 29.36 83,751 +1.50(+5.38%)
Feb 12, 2002 27.66 28.29 27.26 27.86 51,170 -0.28(-1.01%)
Feb 11, 2002 27.36 28.39 26.97 28.15 66,490 +0.77(+2.83%)
Feb 08, 2002 26.59 27.41 25.95 27.38 184,560 +0.96(+3.63%)
Feb 07, 2002 27.38 27.38 26.34 26.42 332,657 -0.70(-2.56%)
Feb 06, 2002 28.67 28.69 26.89 27.11 341,441 -1.46(-5.11%)
Feb 05, 2002 28.79 29.18 27.48 28.57 380,049 -0.66(-2.24%)
Feb 04, 2002 31.68 31.68 28.99 29.23 144,216 -2.35(-7.44%)
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.