Coherent Corp (NQ: COHR )

35.01 -0.93 (-2.59%)
Streaming Delayed Price Updated: 3:05 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 31.05 31.55 30.42 31.41 132,779 +0.28(+0.91%)
Apr 28, 2005 30.94 31.80 30.77 31.13 157,877 +0.03(+0.09%)
Apr 27, 2005 30.07 32.26 30.07 31.10 285,502 +0.97(+3.22%)
Apr 26, 2005 30.79 31.24 30.11 30.13 192,933 -0.75(-2.44%)
Apr 25, 2005 30.49 30.96 30.10 30.88 167,743 +0.59(+1.94%)
Apr 22, 2005 31.31 31.51 29.82 30.29 217,785 -1.34(-4.24%)
Apr 21, 2005 30.32 31.91 30.32 31.63 143,868 +1.36(+4.50%)
Apr 20, 2005 30.73 31.54 30.27 30.27 176,966 -0.41(-1.34%)
Apr 19, 2005 30.10 31.23 30.10 30.68 373,632 +0.48(+1.59%)
Apr 18, 2005 29.69 30.47 29.69 30.20 104,920 +0.17(+0.55%)
Apr 15, 2005 31.06 31.30 30.00 30.04 110,336 -1.05(-3.37%)
Apr 14, 2005 31.31 31.85 30.88 31.09 176,598 -0.31(-1.00%)
Apr 13, 2005 32.80 33.00 31.32 31.40 228,840 -1.67(-5.06%)
Apr 12, 2005 32.11 33.29 31.68 33.07 194,784 +0.71(+2.21%)
Apr 11, 2005 32.68 33.05 32.32 32.36 117,881 -0.39(-1.20%)
Apr 08, 2005 33.08 33.22 32.70 32.75 132,327 -0.25(-0.77%)
Apr 07, 2005 32.85 33.07 32.70 33.00 128,361 +0.02(+0.06%)
Apr 06, 2005 32.81 33.17 32.81 32.99 198,038 +0.01(+0.03%)
Apr 05, 2005 32.59 33.18 32.59 32.98 186,882 +0.32(+0.99%)
Apr 04, 2005 32.81 32.91 32.51 32.65 89,324 -0.01(-0.03%)
Apr 01, 2005 33.11 33.14 32.65 32.66 179,130 -0.39(-1.19%)
Mar 31, 2005 33.29 33.29 32.63 33.05 247,658 -0.23(-0.71%)
Mar 30, 2005 32.80 33.29 32.72 33.29 194,089 +0.58(+1.77%)
Mar 29, 2005 32.21 32.77 31.89 32.71 182,751 +0.46(+1.43%)
Mar 28, 2005 32.31 32.62 32.05 32.25 245,631 +0.22(+0.67%)
Mar 24, 2005 31.84 32.51 31.83 32.04 105,760 +0.12(+0.37%)
Mar 23, 2005 31.92 32.17 31.85 31.92 162,962 -0.25(-0.79%)
Mar 22, 2005 31.05 32.46 31.05 32.17 301,593 +0.89(+2.85%)
Mar 21, 2005 30.65 31.48 30.61 31.28 198,436 +0.35(+1.14%)
Mar 18, 2005 30.59 30.97 30.53 30.93 412,370 +0.27(+0.89%)
Mar 17, 2005 29.83 30.66 29.83 30.66 195,471 +0.64(+2.12%)
Mar 16, 2005 29.76 30.46 29.76 30.02 280,921 -0.01(-0.03%)
Mar 15, 2005 30.09 30.54 29.86 30.03 162,593 -0.29(-0.97%)
Mar 14, 2005 30.21 30.48 29.98 30.32 103,609 +0.44(+1.47%)
Mar 11, 2005 29.99 30.33 29.71 29.88 123,951 +0.10(+0.33%)
Mar 10, 2005 30.02 30.35 29.49 29.78 207,180 -0.11(-0.36%)
Mar 09, 2005 29.86 30.22 29.86 29.89 220,322 -0.17(-0.55%)
Mar 08, 2005 29.81 30.31 29.81 30.06 151,444 -0.08(-0.26%)
Mar 07, 2005 29.71 30.35 29.71 30.14 136,429 +0.31(+1.05%)
Mar 04, 2005 29.82 30.28 29.72 29.82 102,521 -0.12(-0.39%)
Mar 03, 2005 30.22 30.30 29.75 29.94 143,802 +0.24(+0.82%)
Mar 02, 2005 29.93 30.35 29.38 29.70 170,438 -0.42(-1.40%)
Mar 01, 2005 29.50 30.32 29.46 30.12 171,939 +0.40(+1.35%)
Feb 28, 2005 29.56 29.81 29.09 29.72 190,883 +0.17(+0.56%)
Feb 25, 2005 29.15 29.55 28.72 29.55 92,490 +0.36(+1.24%)
Feb 24, 2005 28.34 29.31 28.26 29.19 81,076 +0.74(+2.62%)
Feb 23, 2005 28.99 29.02 28.33 28.44 100,500 -0.27(-0.95%)
Feb 22, 2005 27.94 28.92 27.89 28.72 170,243 +0.50(+1.77%)
Feb 18, 2005 28.70 28.78 28.16 28.22 132,870 -0.27(-0.96%)
Feb 17, 2005 29.26 29.55 28.46 28.49 202,874 -1.02(-3.47%)
Feb 16, 2005 29.14 29.96 28.96 29.51 126,866 +0.18(+0.62%)
Feb 15, 2005 29.30 29.78 29.08 29.33 137,864 -0.23(-0.76%)
Feb 14, 2005 29.45 29.80 29.36 29.56 81,267 -0.15(-0.49%)
Feb 11, 2005 28.77 29.81 28.46 29.71 157,503 +0.68(+2.34%)
Feb 10, 2005 28.88 29.16 28.75 29.02 108,693 +0.01(+0.05%)
Feb 09, 2005 29.68 29.97 28.91 29.01 212,080 -0.87(-2.92%)
Feb 08, 2005 29.57 30.15 29.46 29.88 123,991 +0.31(+1.06%)
Feb 07, 2005 29.36 30.30 29.32 29.57 204,465 +0.05(+0.17%)
Feb 04, 2005 29.13 29.62 29.03 29.52 200,595 +0.39(+1.34%)
Feb 03, 2005 29.01 29.36 28.60 29.13 152,326 -0.28(-0.97%)
Feb 02, 2005 29.18 29.66 28.87 29.41 181,902 +0.14(+0.47%)
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.