Coherent Corp (NQ: COHR )

34.34 -0.48 (-1.36%)
Streaming Delayed Price Updated: 12:24 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 30.30 31.43 30.01 31.17 225,051 +0.72(+2.38%)
Aug 30, 2005 29.92 30.55 29.76 30.45 182,319 +0.48(+1.60%)
Aug 29, 2005 29.82 30.09 29.48 29.97 157,476 +0.07(+0.23%)
Aug 26, 2005 30.35 30.35 29.85 29.90 213,009 -0.24(-0.81%)
Aug 25, 2005 31.17 31.52 29.93 30.15 499,837 +1.31(+4.55%)
Aug 24, 2005 28.74 29.13 28.32 28.83 260,169 -0.02(-0.07%)
Aug 23, 2005 28.87 29.10 28.56 28.85 138,413 -0.24(-0.84%)
Aug 22, 2005 29.26 29.27 28.78 29.10 254,112 +0.12(+0.41%)
Aug 19, 2005 29.43 29.68 28.77 28.98 226,692 -0.59(-1.99%)
Aug 18, 2005 30.05 30.37 29.03 29.57 189,919 -0.68(-2.23%)
Aug 17, 2005 31.08 31.08 29.91 30.24 136,633 -0.51(-1.66%)
Aug 16, 2005 31.03 31.16 30.47 30.75 144,484 -0.44(-1.41%)
Aug 15, 2005 30.40 31.88 30.38 31.19 137,358 +0.58(+1.89%)
Aug 12, 2005 31.20 31.60 30.27 30.62 136,483 -0.83(-2.65%)
Aug 11, 2005 30.63 31.49 30.44 31.45 205,825 +0.75(+2.46%)
Aug 10, 2005 31.68 31.86 30.54 30.69 232,058 -0.87(-2.76%)
Aug 09, 2005 32.08 32.31 31.28 31.57 119,778 -0.44(-1.38%)
Aug 08, 2005 33.02 33.42 31.52 32.01 173,028 -0.99(-3.00%)
Aug 05, 2005 32.82 33.10 32.41 33.00 140,632 +0.18(+0.54%)
Aug 04, 2005 33.78 33.97 32.31 32.82 218,362 -1.17(-3.43%)
Aug 03, 2005 34.55 34.58 33.80 33.98 107,747 -0.65(-1.87%)
Aug 02, 2005 33.70 34.80 33.70 34.63 391,379 +0.93(+2.76%)
Aug 01, 2005 33.19 34.12 32.38 33.70 307,553 +0.37(+1.12%)
Jul 29, 2005 33.48 33.76 31.13 33.33 903,219 -3.44(-9.35%)
Jul 28, 2005 36.96 36.99 36.62 36.76 182,175 +0.03(+0.08%)
Jul 27, 2005 37.31 37.60 36.72 36.74 91,137 -0.52(-1.39%)
Jul 26, 2005 37.07 37.34 36.52 37.25 185,942 -0.24(-0.65%)
Jul 25, 2005 37.96 39.36 37.22 37.50 390,451 -0.37(-0.98%)
Jul 22, 2005 36.45 37.94 36.13 37.87 148,289 +1.51(+4.15%)
Jul 21, 2005 37.39 37.39 36.33 36.36 103,609 -1.28(-3.41%)
Jul 20, 2005 36.62 37.66 36.33 37.65 73,190 +0.86(+2.34%)
Jul 19, 2005 35.88 36.98 35.73 36.78 73,032 +1.01(+2.82%)
Jul 18, 2005 36.37 36.37 35.62 35.78 69,250 -0.67(-1.83%)
Jul 15, 2005 36.68 36.87 35.85 36.44 95,741 -0.43(-1.17%)
Jul 14, 2005 37.61 37.68 36.67 36.87 121,475 -0.46(-1.23%)
Jul 13, 2005 37.22 37.60 36.96 37.33 103,935 +0.24(+0.63%)
Jul 12, 2005 37.21 37.28 36.65 37.10 117,523 -0.16(-0.42%)
Jul 11, 2005 36.41 37.30 36.41 37.25 177,935 +0.92(+2.53%)
Jul 08, 2005 35.05 36.75 35.04 36.33 181,012 +1.22(+3.49%)
Jul 07, 2005 35.15 35.49 34.47 35.11 84,070 +0.01(+0.03%)
Jul 06, 2005 35.63 35.77 34.56 35.10 223,056 -0.56(-1.56%)
Jul 05, 2005 35.25 35.76 34.65 35.66 184,764 +0.10(+0.28%)
Jul 01, 2005 35.37 35.94 35.26 35.56 63,222 +0.30(+0.86%)
Jun 30, 2005 36.22 36.65 35.22 35.26 181,326 -0.87(-2.41%)
Jun 29, 2005 35.59 36.60 35.30 36.13 169,218 +0.59(+1.65%)
Jun 28, 2005 34.03 36.11 33.35 35.54 399,939 +1.54(+4.52%)
Jun 27, 2005 34.27 34.38 33.52 34.00 210,145 -0.54(-1.56%)
Jun 24, 2005 35.41 35.43 33.74 34.54 500,031 -1.05(-2.94%)
Jun 23, 2005 36.55 36.93 35.55 35.59 161,125 -1.04(-2.83%)
Jun 22, 2005 35.82 36.69 35.82 36.63 153,742 +0.77(+2.16%)
Jun 21, 2005 36.81 37.01 35.78 35.85 183,439 -1.11(-2.99%)
Jun 20, 2005 36.90 37.31 36.64 36.96 224,206 +0.24(+0.67%)
Jun 17, 2005 36.28 37.14 36.00 36.72 420,872 +0.54(+1.49%)
Jun 16, 2005 35.13 36.18 34.78 36.18 199,756 +1.11(+3.15%)
Jun 15, 2005 35.31 35.65 33.79 35.07 268,063 -0.40(-1.13%)
Jun 14, 2005 34.90 35.48 34.69 35.47 186,326 +0.49(+1.40%)
Jun 13, 2005 34.57 35.33 34.45 34.98 201,777 +0.15(+0.42%)
Jun 10, 2005 34.91 34.99 34.60 34.84 104,893 -0.04(-0.11%)
Jun 09, 2005 34.51 35.05 33.63 34.88 192,751 +0.58(+1.68%)
Jun 08, 2005 33.29 34.75 32.91 34.30 417,516 +0.90(+2.70%)
Jun 07, 2005 32.41 33.77 32.07 33.40 337,178 +0.92(+2.82%)
Jun 06, 2005 31.95 32.50 31.54 32.48 177,473 +0.58(+1.83%)
Jun 03, 2005 31.83 32.51 31.60 31.90 82,933 -0.16(-0.49%)
Jun 02, 2005 32.19 32.80 31.89 32.06 145,612 -0.36(-1.12%)
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.