Coherent Corp (NQ: COHR )

34.33 -0.48 (-1.38%)
Streaming Delayed Price Updated: 12:11 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 23.11 23.74 23.01 23.71 103,464 +0.96(+4.22%)
May 29, 2003 22.28 23.08 22.28 22.75 332,147 +0.12(+0.52%)
May 28, 2003 22.23 22.81 22.10 22.64 178,227 +0.46(+2.07%)
May 27, 2003 21.13 22.18 20.93 22.18 361,868 +0.74(+3.47%)
May 23, 2003 21.20 21.50 21.06 21.43 74,865 +0.22(+1.02%)
May 22, 2003 21.11 21.47 21.11 21.22 103,770 -0.03(-0.14%)
May 21, 2003 21.05 21.54 20.91 21.25 99,685 +0.00(+0.00%)
May 20, 2003 20.95 21.49 20.95 21.25 140,743 +0.22(+1.02%)
May 19, 2003 21.42 22.03 20.96 21.03 167,299 -0.40(-1.87%)
May 16, 2003 22.38 22.96 21.43 21.43 325,508 -1.57(-6.81%)
May 15, 2003 23.50 23.64 22.33 23.00 453,587 -0.76(-3.21%)
May 14, 2003 24.00 24.20 23.64 23.76 207,132 -0.29(-1.22%)
May 13, 2003 23.56 24.26 23.37 24.06 100,093 +0.21(+0.86%)
May 12, 2003 23.45 24.07 23.06 23.85 97,029 +0.37(+1.58%)
May 09, 2003 22.91 23.48 22.67 23.48 107,345 +0.75(+3.32%)
May 08, 2003 23.13 23.21 22.67 22.72 83,036 -0.37(-1.61%)
May 07, 2003 22.57 23.18 22.48 23.10 81,198 +0.16(+0.68%)
May 06, 2003 22.47 23.11 22.16 22.94 214,588 +0.44(+1.96%)
May 05, 2003 22.72 23.42 22.15 22.50 291,190 -0.27(-1.20%)
May 02, 2003 22.68 22.94 22.52 22.77 193,548 +0.17(+0.74%)
May 01, 2003 22.47 22.76 22.44 22.61 94,373 +0.09(+0.39%)
Apr 30, 2003 22.58 22.71 22.23 22.52 232,155 -0.26(-1.12%)
Apr 29, 2003 22.17 23.05 21.44 22.77 220,307 +0.29(+1.31%)
Apr 28, 2003 21.21 22.48 20.93 22.48 183,743 +1.05(+4.89%)
Apr 25, 2003 22.67 22.67 20.63 21.43 482,083 -1.42(-6.22%)
Apr 24, 2003 22.80 23.11 22.57 22.85 301,710 -0.01(-0.04%)
Apr 23, 2003 21.54 23.23 20.46 22.86 341,033 +1.25(+5.80%)
Apr 22, 2003 21.30 21.78 21.30 21.61 194,978 +0.02(+0.10%)
Apr 21, 2003 20.71 21.60 20.71 21.59 168,627 +0.99(+4.80%)
Apr 17, 2003 20.70 20.79 20.22 20.60 113,575 +0.14(+0.67%)
Apr 16, 2003 20.54 20.66 20.20 20.46 147,893 +0.16(+0.77%)
Apr 15, 2003 19.45 20.32 19.24 20.31 148,914 +0.72(+3.70%)
Apr 14, 2003 19.12 19.58 18.96 19.58 40,854 +0.61(+3.20%)
Apr 11, 2003 19.18 19.42 18.96 18.97 42,284 -0.19(-0.97%)
Apr 10, 2003 18.96 19.28 18.84 19.16 52,600 +0.00(+0.00%)
Apr 09, 2003 19.78 20.17 18.96 19.16 132,164 -0.63(-3.17%)
Apr 08, 2003 19.89 19.99 19.50 19.79 80,585 -0.22(-1.12%)
Apr 07, 2003 19.68 20.32 19.43 20.01 122,359 +0.66(+3.38%)
Apr 04, 2003 19.58 19.82 18.96 19.36 93,250 -0.40(-2.03%)
Apr 03, 2003 19.84 19.97 19.53 19.76 59,749 -0.07(-0.35%)
Apr 02, 2003 19.31 19.90 19.31 19.83 196,305 +0.73(+3.85%)
Apr 01, 2003 18.43 19.29 18.43 19.09 183,538 +0.73(+4.00%)
Mar 31, 2003 18.55 18.60 18.31 18.36 81,241 -0.19(-1.00%)
Mar 28, 2003 18.55 18.80 18.46 18.54 66,315 -0.12(-0.63%)
Mar 27, 2003 18.61 18.75 18.31 18.66 104,791 -0.15(-0.78%)
Mar 26, 2003 18.90 19.06 18.64 18.81 153,713 -0.29(-1.54%)
Mar 25, 2003 18.94 19.32 18.94 19.10 171,299 -0.02(-0.10%)
Mar 24, 2003 19.17 19.17 18.83 19.12 168,528 -0.22(-1.12%)
Mar 21, 2003 19.17 19.39 18.48 19.34 308,315 +0.74(+4.00%)
Mar 20, 2003 20.34 20.55 18.27 18.59 686,922 -1.87(-9.14%)
Mar 19, 2003 20.46 20.57 19.92 20.46 106,902 -0.11(-0.52%)
Mar 18, 2003 19.38 20.61 19.19 20.57 147,933 +1.39(+7.25%)
Mar 17, 2003 19.05 19.48 18.86 19.18 171,573 -0.01(-0.05%)
Mar 14, 2003 19.19 19.57 19.06 19.19 147,695 -0.03(-0.15%)
Mar 13, 2003 18.96 19.31 18.67 19.22 110,307 +0.41(+2.18%)
Mar 12, 2003 18.56 18.98 18.51 18.81 133,797 +0.16(+0.84%)
Mar 11, 2003 18.65 18.82 18.51 18.65 87,735 +0.00(+0.00%)
Mar 10, 2003 18.85 18.92 18.50 18.65 89,777 -0.30(-1.60%)
Mar 07, 2003 18.75 19.08 18.58 18.96 89,675 +0.10(+0.52%)
Mar 06, 2003 18.83 18.99 18.71 18.86 103,974 -0.02(-0.10%)
Mar 05, 2003 18.59 18.99 18.59 18.88 101,114 +0.26(+1.42%)
Mar 04, 2003 18.95 19.01 18.60 18.61 140,437 -0.39(-2.06%)
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.