Coherent Corp (NQ: COHR )

37.25 +0.58 (+1.58%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 35.72 35.82 35.42 35.50 219,615 -0.10(-0.28%)
Aug 30, 2006 35.28 35.83 34.72 35.60 232,216 +0.37(+1.06%)
Aug 29, 2006 34.62 35.25 34.57 35.23 371,096 +0.48(+1.38%)
Aug 28, 2006 34.58 34.97 34.58 34.75 100,798 +0.07(+0.20%)
Aug 25, 2006 34.35 35.03 34.25 34.68 168,949 +0.17(+0.48%)
Aug 24, 2006 34.74 35.29 34.19 34.51 137,845 -0.32(-0.93%)
Aug 23, 2006 35.12 35.43 34.03 34.84 396,767 -0.47(-1.33%)
Aug 22, 2006 35.33 35.81 34.89 35.31 581,266 -0.36(-1.02%)
Aug 21, 2006 35.38 35.74 34.98 35.67 174,105 -0.02(-0.05%)
Aug 18, 2006 35.43 35.82 34.41 35.69 379,969 +0.29(+0.83%)
Aug 17, 2006 35.34 35.84 35.13 35.39 264,330 +0.14(+0.39%)
Aug 16, 2006 34.26 35.34 34.17 35.26 415,081 +0.83(+2.42%)
Aug 15, 2006 33.90 34.51 33.76 34.42 237,608 +0.79(+2.36%)
Aug 14, 2006 33.51 33.98 33.38 33.63 211,727 +0.44(+1.33%)
Aug 11, 2006 33.11 33.36 32.97 33.19 136,386 -0.05(-0.15%)
Aug 10, 2006 32.63 33.48 32.50 33.24 181,909 +0.43(+1.31%)
Aug 09, 2006 32.63 33.00 32.43 32.81 294,990 +0.55(+1.70%)
Aug 08, 2006 32.35 32.74 32.17 32.26 250,693 -0.10(-0.30%)
Aug 07, 2006 31.91 32.47 31.90 32.36 175,794 +0.27(+0.85%)
Aug 04, 2006 32.18 32.64 31.76 32.08 241,436 +0.33(+1.05%)
Aug 03, 2006 31.19 31.87 30.74 31.75 166,338 +0.25(+0.81%)
Aug 02, 2006 31.23 31.57 30.91 31.50 161,927 +0.52(+1.68%)
Aug 01, 2006 31.03 31.21 30.35 30.98 174,017 -0.41(-1.31%)
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%)
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.