Coherent Corp (NQ: COHR )

35.16 -0.78 (-2.17%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 35.89 36.96 35.86 36.24 245,637 +0.01(+0.03%)
Apr 27, 2006 36.24 36.89 35.33 36.23 655,933 +1.50(+4.31%)
Apr 26, 2006 34.89 35.01 34.37 34.73 256,420 +0.12(+0.34%)
Apr 25, 2006 34.04 34.80 33.65 34.61 363,047 +0.77(+2.29%)
Apr 24, 2006 33.92 34.20 33.57 33.84 209,945 -0.31(-0.92%)
Apr 21, 2006 34.00 34.55 33.75 34.15 284,000 +0.28(+0.84%)
Apr 20, 2006 33.72 33.89 33.41 33.87 276,646 +0.09(+0.26%)
Apr 19, 2006 33.75 33.96 33.49 33.78 137,277 +0.12(+0.35%)
Apr 18, 2006 32.65 33.76 32.81 33.66 208,823 +1.01(+3.09%)
Apr 17, 2006 32.16 32.78 31.98 32.65 175,631 +0.43(+1.34%)
Apr 13, 2006 32.01 32.61 31.71 32.22 117,980 +0.01(+0.03%)
Apr 12, 2006 32.11 32.43 31.62 32.21 121,662 +0.10(+0.30%)
Apr 11, 2006 32.30 32.32 32.06 32.11 111,455 -0.11(-0.33%)
Apr 10, 2006 32.60 32.82 32.08 32.22 160,795 -0.46(-1.41%)
Apr 07, 2006 33.82 33.82 32.52 32.68 327,826 -0.93(-2.77%)
Apr 06, 2006 33.29 33.90 33.07 33.61 228,416 +0.28(+0.85%)
Apr 05, 2006 33.52 33.53 33.02 33.33 175,118 +0.12(+0.35%)
Apr 04, 2006 33.67 33.94 33.02 33.21 315,969 -0.73(-2.16%)
Apr 03, 2006 34.21 34.57 33.85 33.94 165,008 -0.43(-1.25%)
Mar 31, 2006 34.37 34.60 33.88 34.38 330,231 +0.10(+0.29%)
Mar 30, 2006 33.80 34.30 33.79 34.28 372,308 +0.32(+0.95%)
Mar 29, 2006 32.39 33.95 32.21 33.95 398,623 +1.72(+5.35%)
Mar 28, 2006 32.73 32.91 32.23 32.23 186,875 -0.47(-1.44%)
Mar 27, 2006 32.96 33.26 32.58 32.70 195,098 -0.33(-1.01%)
Mar 24, 2006 33.22 33.23 32.64 33.03 260,547 -0.25(-0.76%)
Mar 23, 2006 32.81 33.37 32.74 33.29 253,502 +0.36(+1.10%)
Mar 22, 2006 32.68 33.09 32.36 32.93 346,650 -0.03(-0.09%)
Mar 21, 2006 33.35 33.48 32.80 32.96 745,057 -0.39(-1.17%)
Mar 20, 2006 32.90 33.44 32.89 33.35 262,700 +0.27(+0.83%)
Mar 17, 2006 33.29 33.31 32.83 33.07 500,909 -0.05(-0.15%)
Mar 16, 2006 33.04 33.47 32.92 33.12 591,826 +0.11(+0.33%)
Mar 15, 2006 32.44 33.27 32.29 33.01 591,594 +0.68(+2.09%)
Mar 14, 2006 31.83 32.39 31.58 32.34 667,527 +0.67(+2.10%)
Mar 13, 2006 32.32 32.56 31.53 31.67 617,866 +0.60(+1.92%)
Mar 10, 2006 30.00 31.12 29.93 31.08 664,289 +0.98(+3.25%)
Mar 09, 2006 29.55 30.32 29.55 30.10 983,447 +0.53(+1.79%)
Mar 08, 2006 29.11 29.67 29.04 29.57 1,637,885 +0.74(+2.58%)
Mar 07, 2006 29.66 29.76 28.63 28.82 1,022,768 -1.04(-3.48%)
Mar 06, 2006 29.92 32.06 29.21 29.86 724,988 -2.20(-6.87%)
Mar 03, 2006 32.42 32.79 32.01 32.06 94,853 -0.57(-1.74%)
Mar 02, 2006 32.40 32.67 31.98 32.63 99,064 +0.03(+0.09%)
Mar 01, 2006 31.76 32.70 31.50 32.60 181,674 +0.82(+2.59%)
Feb 28, 2006 31.33 31.82 31.23 31.78 322,900 +0.45(+1.44%)
Feb 27, 2006 31.23 31.58 31.05 31.33 150,979 +0.25(+0.82%)
Feb 24, 2006 31.22 31.35 30.91 31.08 197,174 -0.21(-0.66%)
Feb 23, 2006 30.79 31.43 30.52 31.28 407,556 +0.59(+1.91%)
Feb 22, 2006 30.31 30.92 30.20 30.69 339,739 +0.44(+1.46%)
Feb 21, 2006 29.60 30.31 29.60 30.25 436,955 +0.50(+1.68%)
Feb 17, 2006 29.73 30.01 29.42 29.75 104,662 -0.11(-0.36%)
Feb 16, 2006 29.86 30.30 29.59 29.86 134,207 +0.20(+0.66%)
Feb 15, 2006 28.89 29.69 28.82 29.67 232,175 +0.61(+2.09%)
Feb 14, 2006 29.37 29.56 28.55 29.06 178,390 -0.14(-0.47%)
Feb 13, 2006 29.87 29.87 28.95 29.20 107,450 -0.72(-2.42%)
Feb 10, 2006 29.95 30.05 29.13 29.92 103,981 +0.09(+0.30%)
Feb 09, 2006 30.20 30.20 29.78 29.83 124,001 -0.13(-0.42%)
Feb 08, 2006 30.06 30.09 29.58 29.96 99,521 +0.18(+0.59%)
Feb 07, 2006 30.45 30.45 29.66 29.78 76,176 -0.46(-1.52%)
Feb 06, 2006 30.13 30.43 29.74 30.24 101,801 +0.04(+0.13%)
Feb 03, 2006 30.45 30.64 30.18 30.20 117,805 -0.47(-1.53%)
Feb 02, 2006 30.33 30.97 29.97 30.67 170,580 -0.16(-0.51%)
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.