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 (%)
Jul 31, 2006 31.21 31.57 30.80 31.39 181,246 -0.34(-1.08%)
Jul 28, 2006 31.31 31.78 30.80 31.73 223,795 +0.58(+1.85%)
Jul 27, 2006 29.73 31.59 29.48 31.15 412,243 +1.55(+5.22%)
Jul 26, 2006 29.82 30.06 29.36 29.61 231,289 -0.48(-1.59%)
Jul 25, 2006 30.35 30.77 29.59 30.09 209,967 -0.36(-1.19%)
Jul 24, 2006 29.56 30.46 29.25 30.45 347,191 +1.21(+4.15%)
Jul 21, 2006 30.25 30.30 29.20 29.24 418,651 -1.17(-3.86%)
Jul 20, 2006 31.64 31.87 30.27 30.41 147,932 -1.27(-4.02%)
Jul 19, 2006 31.08 31.69 30.98 31.68 226,050 +0.70(+2.28%)
Jul 18, 2006 30.45 31.23 30.24 30.98 197,420 +0.68(+2.23%)
Jul 17, 2006 30.42 30.66 29.95 30.30 174,318 -0.19(-0.61%)
Jul 14, 2006 31.08 31.11 30.05 30.49 214,707 -0.66(-2.11%)
Jul 13, 2006 31.30 31.61 30.93 31.14 196,474 -0.27(-0.87%)
Jul 12, 2006 32.15 32.35 31.38 31.42 228,080 -0.86(-2.67%)
Jul 11, 2006 31.48 32.30 31.04 32.28 230,552 +0.68(+2.14%)
Jul 10, 2006 31.74 32.10 31.23 31.60 241,897 -0.22(-0.68%)
Jul 07, 2006 32.04 32.34 31.59 31.82 289,905 -0.34(-1.07%)
Jul 06, 2006 32.13 32.77 31.84 32.16 117,638 +0.05(+0.15%)
Jul 05, 2006 32.77 32.85 31.69 32.11 174,492 -1.05(-3.16%)
Jul 03, 2006 33.02 33.19 32.69 33.16 73,836 +0.13(+0.39%)
Jun 30, 2006 32.80 33.17 32.34 33.03 694,974 +0.22(+0.66%)
Jun 29, 2006 31.96 32.91 31.82 32.82 315,703 +0.93(+2.92%)
Jun 28, 2006 31.69 32.00 31.48 31.89 176,344 +0.38(+1.21%)
Jun 27, 2006 31.86 32.32 31.34 31.51 224,261 -0.43(-1.35%)
Jun 26, 2006 31.59 32.04 31.58 31.94 473,299 +0.41(+1.30%)
Jun 23, 2006 31.47 31.78 31.05 31.53 189,293 -0.05(-0.16%)
Jun 22, 2006 31.18 31.82 31.18 31.58 265,298 +0.09(+0.28%)
Jun 21, 2006 30.68 31.51 30.65 31.49 238,587 +0.70(+2.26%)
Jun 20, 2006 30.42 31.23 30.20 30.79 316,425 +0.46(+1.52%)
Jun 19, 2006 31.35 31.44 30.24 30.33 267,435 -1.02(-3.25%)
Jun 16, 2006 32.23 32.36 30.96 31.35 526,791 -0.93(-2.88%)
Jun 15, 2006 31.60 32.53 31.58 32.28 183,792 +0.87(+2.77%)
Jun 14, 2006 31.33 31.54 31.04 31.41 278,947 -0.02(-0.06%)
Jun 13, 2006 31.45 32.61 31.21 31.43 239,912 -0.16(-0.50%)
Jun 12, 2006 32.95 33.09 31.45 31.59 236,927 -1.43(-4.33%)
Jun 09, 2006 33.24 33.46 32.63 33.01 168,282 -0.02(-0.06%)
Jun 08, 2006 32.38 33.24 31.82 33.03 284,703 +0.43(+1.32%)
Jun 07, 2006 32.11 32.96 31.83 32.60 178,423 +0.44(+1.37%)
Jun 06, 2006 32.53 32.65 31.58 32.16 173,296 +0.01(+0.03%)
Jun 05, 2006 32.92 33.14 32.03 32.15 293,208 -0.76(-2.32%)
Jun 02, 2006 32.77 33.00 32.27 32.92 300,026 +0.23(+0.69%)
Jun 01, 2006 32.37 32.72 32.27 32.69 328,707 +0.45(+1.40%)
May 31, 2006 32.53 32.88 32.02 32.24 253,364 -0.08(-0.24%)
May 30, 2006 33.29 33.49 32.17 32.32 344,674 -1.24(-3.70%)
May 26, 2006 33.68 33.72 33.07 33.56 237,272 +0.01(+0.03%)
May 25, 2006 33.46 33.67 32.54 33.55 149,605 +0.24(+0.73%)
May 24, 2006 34.02 34.28 32.29 33.31 394,509 -0.71(-2.10%)
May 23, 2006 34.54 35.24 33.83 34.02 326,759 -0.28(-0.83%)
May 22, 2006 33.54 34.87 33.29 34.31 338,942 +0.68(+2.01%)
May 19, 2006 33.65 33.86 32.65 33.63 368,321 +0.23(+0.67%)
May 18, 2006 33.81 34.28 33.29 33.41 134,725 -0.42(-1.24%)
May 17, 2006 34.21 34.21 33.36 33.83 225,498 -0.70(-2.04%)
May 16, 2006 34.77 34.85 34.17 34.53 164,729 -0.27(-0.79%)
May 15, 2006 34.72 35.03 34.11 34.81 202,466 -0.02(-0.06%)
May 12, 2006 35.78 35.91 34.70 34.83 238,811 -1.13(-3.13%)
May 11, 2006 35.92 36.37 35.65 35.95 220,187 -0.22(-0.60%)
May 10, 2006 36.66 36.68 36.04 36.17 207,621 -0.70(-1.91%)
May 09, 2006 36.92 37.21 36.72 36.87 145,262 -0.23(-0.63%)
May 08, 2006 36.40 37.34 36.27 37.11 308,066 +0.46(+1.26%)
May 05, 2006 36.87 37.20 36.57 36.65 188,481 +0.01(+0.03%)
May 04, 2006 35.47 36.87 35.47 36.64 394,599 +0.58(+1.60%)
May 03, 2006 36.16 36.25 35.91 36.06 305,425 -0.21(-0.57%)
May 02, 2006 36.23 36.74 36.07 36.27 271,373 -0.27(-0.75%)
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.