Coherent Corp (NQ: COHR )

34.28 -0.53 (-1.51%)
Streaming Delayed Price Updated: 12:10 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 19.19 19.27 18.54 18.60 177,236 -0.49(-2.56%)
Apr 29, 2009 18.66 19.19 18.41 19.09 135,968 +0.53(+2.85%)
Apr 28, 2009 18.37 18.83 18.26 18.56 95,542 +0.05(+0.26%)
Apr 27, 2009 18.20 18.68 18.02 18.51 133,189 +0.17(+0.91%)
Apr 24, 2009 18.37 18.69 17.90 18.35 131,361 +0.23(+1.24%)
Apr 23, 2009 18.03 18.41 17.84 18.12 146,787 +0.16(+0.87%)
Apr 22, 2009 17.91 18.49 17.86 17.97 165,108 -0.27(-1.50%)
Apr 21, 2009 17.34 18.26 17.34 18.24 177,965 +0.79(+4.55%)
Apr 20, 2009 17.83 18.12 17.34 17.45 122,980 -0.76(-4.19%)
Apr 17, 2009 18.08 18.33 17.75 18.21 143,602 +0.19(+1.03%)
Apr 16, 2009 17.62 18.16 17.60 18.02 136,943 +0.40(+2.28%)
Apr 15, 2009 16.82 17.78 16.82 17.62 142,038 +0.64(+3.75%)
Apr 14, 2009 17.16 17.58 16.85 16.99 115,729 -0.45(-2.58%)
Apr 13, 2009 17.60 17.83 17.03 17.44 132,032 -0.37(-2.09%)
Apr 09, 2009 17.31 18.21 16.94 17.81 153,843 +0.89(+5.27%)
Apr 08, 2009 16.67 16.93 16.49 16.92 66,438 +0.44(+2.67%)
Apr 07, 2009 17.23 17.31 16.47 16.48 302,577 -1.02(-5.82%)
Apr 06, 2009 17.83 17.92 17.23 17.50 76,098 -0.62(-3.41%)
Apr 03, 2009 18.01 18.21 17.76 18.11 122,907 +0.01(+0.05%)
Apr 02, 2009 17.95 18.36 17.68 18.10 193,675 +0.52(+2.95%)
Apr 01, 2009 16.85 17.70 16.48 17.58 149,701 +0.70(+4.12%)
Mar 31, 2009 17.41 17.62 16.86 16.89 170,433 -0.26(-1.54%)
Mar 30, 2009 17.13 17.30 16.43 17.15 141,845 -1.16(-6.31%)
Mar 26, 2009 17.65 18.41 17.48 18.31 191,010 +0.69(+3.89%)
Mar 25, 2009 17.84 18.19 16.76 17.62 134,603 -0.07(-0.39%)
Mar 24, 2009 18.34 18.48 17.52 17.69 89,994 -0.56(-3.06%)
Mar 23, 2009 17.52 18.26 17.32 18.25 216,227 +1.31(+7.75%)
Mar 20, 2009 17.31 17.55 16.73 16.94 327,302 -0.23(-1.31%)
Mar 19, 2009 17.25 17.51 16.78 17.16 146,226 +0.22(+1.27%)
Mar 18, 2009 16.41 17.10 16.17 16.95 170,643 +0.42(+2.55%)
Mar 17, 2009 16.14 16.53 15.93 16.53 145,597 +0.43(+2.68%)
Mar 16, 2009 16.32 16.61 16.01 16.10 194,082 +0.06(+0.37%)
Mar 13, 2009 15.60 16.10 15.49 16.04 115,176 +0.60(+3.87%)
Mar 12, 2009 14.79 15.58 14.69 15.44 160,320 +0.55(+3.68%)
Mar 11, 2009 15.05 15.45 14.57 14.89 114,545 -0.02(-0.13%)
Mar 10, 2009 14.40 15.02 14.38 14.91 139,950 +0.70(+4.96%)
Mar 09, 2009 14.26 14.60 14.04 14.21 165,723 -0.23(-1.56%)
Mar 06, 2009 14.32 14.63 14.12 14.43 154,384 +0.23(+1.59%)
Mar 05, 2009 14.32 14.53 13.99 14.21 219,074 -0.35(-2.42%)
Mar 04, 2009 14.52 14.79 14.16 14.56 185,689 -0.20(-1.33%)
Mar 02, 2009 14.75 14.94 14.53 14.75 294,722 -0.23(-1.50%)
Feb 27, 2009 14.72 15.25 14.40 14.98 199,083 +0.00(+0.00%)
Feb 26, 2009 15.13 15.30 14.83 14.98 128,025 -0.05(-0.33%)
Feb 25, 2009 15.55 15.55 14.65 15.03 156,131 -0.67(-4.24%)
Feb 24, 2009 15.79 15.80 15.27 15.69 167,404 +0.07(+0.44%)
Feb 23, 2009 15.59 15.91 15.18 15.63 234,685 +0.12(+0.76%)
Feb 20, 2009 15.01 15.74 15.01 15.51 229,166 +0.08(+0.51%)
Feb 19, 2009 15.99 16.09 15.31 15.43 156,780 -0.47(-2.96%)
Feb 18, 2009 16.65 16.65 15.87 15.90 226,620 -0.86(-5.14%)
Feb 17, 2009 17.02 17.15 16.74 16.76 202,585 -0.70(-3.98%)
Feb 13, 2009 16.85 17.70 16.72 17.46 170,704 +0.70(+4.15%)
Feb 12, 2009 16.32 17.19 16.27 16.76 178,125 -0.48(-2.78%)
Feb 11, 2009 18.12 18.35 16.98 17.24 193,088 -0.80(-4.45%)
Feb 10, 2009 19.71 19.85 17.89 18.04 184,270 -1.96(-9.79%)
Feb 09, 2009 19.51 20.32 19.51 20.00 195,525 +0.38(+1.95%)
Feb 06, 2009 19.08 19.91 19.08 19.62 128,725 +0.46(+2.40%)
Feb 05, 2009 17.11 19.95 17.10 19.16 331,113 +2.25(+13.32%)
Feb 04, 2009 17.21 17.53 16.89 16.91 119,606 -0.35(-2.04%)
Feb 03, 2009 17.95 17.95 16.77 17.26 259,669 -0.60(-3.34%)
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.