Coherent Corp (NQ: COHR )

34.27 -0.54 (-1.55%)
Streaming Delayed Price Updated: 10:40 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 24.56 25.01 23.89 23.93 176,185 -0.56(-2.28%)
Apr 29, 2004 24.32 25.85 24.22 24.49 306,102 -0.10(-0.40%)
Apr 28, 2004 25.49 25.68 24.40 24.58 262,490 -0.89(-3.50%)
Apr 27, 2004 24.79 25.48 24.79 25.48 222,861 +0.73(+2.97%)
Apr 26, 2004 25.07 25.36 24.55 24.74 166,584 -0.22(-0.86%)
Apr 23, 2004 26.08 26.23 24.58 24.96 196,101 -0.19(-0.74%)
Apr 22, 2004 24.55 25.21 24.46 25.14 157,698 +0.41(+1.66%)
Apr 21, 2004 24.63 25.01 24.41 24.73 141,765 -0.21(-0.82%)
Apr 20, 2004 24.98 25.77 24.69 24.94 168,831 +0.03(+0.12%)
Apr 19, 2004 25.10 25.13 24.62 24.91 121,337 -0.05(-0.20%)
Apr 16, 2004 24.84 25.05 24.04 24.96 247,782 +0.02(+0.08%)
Apr 15, 2004 25.11 25.42 24.55 24.94 265,554 -0.11(-0.43%)
Apr 14, 2004 24.99 25.54 24.25 25.05 358,702 -0.21(-0.81%)
Apr 13, 2004 27.17 27.23 25.21 25.25 266,269 -1.97(-7.23%)
Apr 12, 2004 27.02 27.43 26.86 27.22 110,307 +0.09(+0.32%)
Apr 08, 2004 27.41 28.14 27.04 27.13 149,016 +0.11(+0.40%)
Apr 07, 2004 26.83 27.41 26.40 27.02 117,252 +0.09(+0.33%)
Apr 06, 2004 27.00 27.27 26.56 26.93 114,596 -0.31(-1.15%)
Apr 05, 2004 26.62 27.46 26.19 27.25 156,064 +0.82(+3.11%)
Apr 02, 2004 26.25 27.22 26.12 26.43 137,986 +0.58(+2.24%)
Apr 01, 2004 25.95 26.04 25.46 25.85 164,133 +0.11(+0.42%)
Mar 31, 2004 25.99 26.03 25.26 25.74 153,408 -0.30(-1.17%)
Mar 30, 2004 25.71 26.04 25.67 26.04 102,136 +0.10(+0.38%)
Mar 29, 2004 25.98 26.18 25.58 25.95 153,817 +0.25(+0.99%)
Mar 26, 2004 25.64 26.13 25.55 25.69 99,480 -0.17(-0.64%)
Mar 25, 2004 24.77 25.86 24.69 25.86 240,428 +1.45(+5.94%)
Mar 24, 2004 24.38 25.14 24.38 24.41 165,665 -0.08(-0.32%)
Mar 23, 2004 24.28 24.84 24.21 24.49 164,133 +0.18(+0.72%)
Mar 22, 2004 24.97 24.98 23.88 24.31 174,959 -0.84(-3.35%)
Mar 19, 2004 25.61 25.67 24.78 25.15 137,066 -0.34(-1.34%)
Mar 18, 2004 25.79 26.10 25.18 25.50 83,547 -0.35(-1.36%)
Mar 17, 2004 25.95 26.16 25.51 25.85 174,142 +0.34(+1.34%)
Mar 16, 2004 25.79 26.18 25.20 25.51 116,741 +0.29(+1.16%)
Mar 15, 2004 26.23 26.28 25.06 25.21 113,779 -1.29(-4.88%)
Mar 12, 2004 26.28 26.50 25.90 26.50 204,272 +0.56(+2.15%)
Mar 11, 2004 26.11 26.61 25.95 25.95 211,013 -0.26(-1.01%)
Mar 10, 2004 27.35 27.82 26.21 26.21 121,440 -1.06(-3.88%)
Mar 09, 2004 28.11 28.13 26.91 27.27 101,217 -0.87(-3.10%)
Mar 08, 2004 28.59 29.07 28.08 28.14 86,713 -0.57(-1.98%)
Mar 05, 2004 28.59 29.26 28.57 28.71 88,245 -0.31(-1.08%)
Mar 04, 2004 28.58 29.03 28.16 29.02 75,989 +0.63(+2.21%)
Mar 03, 2004 28.25 28.87 28.10 28.39 115,107 +0.05(+0.17%)
Mar 02, 2004 28.53 28.79 28.31 28.34 127,261 -0.02(-0.07%)
Mar 01, 2004 27.77 28.56 27.69 28.36 180,168 +0.52(+1.86%)
Feb 27, 2004 27.41 28.04 27.24 27.85 117,354 +0.31(+1.14%)
Feb 26, 2004 27.02 27.73 26.83 27.53 132,675 +0.32(+1.19%)
Feb 25, 2004 27.01 27.22 26.64 27.21 171,078 +0.23(+0.83%)
Feb 24, 2004 26.85 27.12 26.55 26.98 157,392 -0.12(-0.43%)
Feb 23, 2004 27.27 27.51 26.56 27.10 233,381 +0.01(+0.04%)
Feb 20, 2004 27.50 27.65 26.38 27.09 313,660 -0.45(-1.63%)
Feb 19, 2004 28.66 29.18 27.45 27.54 178,738 -0.71(-2.53%)
Feb 18, 2004 29.18 29.37 28.16 28.26 205,089 -0.80(-2.76%)
Feb 17, 2004 28.41 29.66 28.41 29.06 260,753 +0.78(+2.77%)
Feb 13, 2004 28.64 29.27 28.23 28.28 184,049 -0.45(-1.57%)
Feb 12, 2004 29.65 29.65 28.34 28.73 136,964 -0.85(-2.88%)
Feb 11, 2004 29.46 29.76 29.28 29.58 208,460 -0.08(-0.26%)
Feb 10, 2004 29.14 29.73 28.89 29.66 126,955 +0.13(+0.43%)
Feb 09, 2004 29.73 29.96 29.03 29.53 107,549 -0.56(-1.85%)
Feb 06, 2004 29.15 30.11 29.14 30.09 184,253 +0.74(+2.54%)
Feb 05, 2004 28.59 29.52 28.20 29.34 168,014 +0.93(+3.27%)
Feb 04, 2004 29.59 29.85 28.15 28.41 348,080 -1.37(-4.60%)
Feb 03, 2004 29.58 30.08 29.57 29.78 177,921 -0.12(-0.39%)
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.