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 (%)
Oct 31, 2007 31.82 32.36 31.25 32.11 140,596 +0.48(+1.52%)
Oct 30, 2007 31.61 31.92 31.39 31.63 107,896 -0.06(-0.19%)
Oct 29, 2007 31.76 32.07 31.35 31.69 117,774 -0.15(-0.46%)
Oct 26, 2007 31.75 31.84 31.20 31.84 63,187 +0.53(+1.69%)
Oct 25, 2007 31.59 31.86 31.03 31.31 111,310 -0.30(-0.96%)
Oct 24, 2007 31.80 32.05 30.73 31.61 170,596 -0.47(-1.46%)
Oct 23, 2007 32.46 32.46 31.36 32.08 135,814 +0.01(+0.03%)
Oct 22, 2007 31.42 32.29 31.30 32.07 99,480 +0.45(+1.42%)
Oct 19, 2007 31.98 32.06 31.47 31.62 166,289 -0.34(-1.07%)
Oct 18, 2007 32.06 32.46 31.69 31.97 85,276 -0.17(-0.52%)
Oct 17, 2007 32.40 32.57 31.91 32.13 190,781 -0.01(-0.03%)
Oct 16, 2007 32.21 32.35 32.07 32.14 131,931 -0.03(-0.09%)
Oct 15, 2007 32.31 32.46 31.97 32.17 297,418 -0.16(-0.48%)
Oct 12, 2007 31.99 32.55 31.73 32.33 128,467 +0.45(+1.41%)
Oct 11, 2007 32.24 32.24 31.70 31.88 191,411 -0.07(-0.21%)
Oct 10, 2007 31.43 32.02 31.23 31.95 141,098 +0.56(+1.78%)
Oct 09, 2007 31.89 32.15 31.25 31.39 253,442 -0.37(-1.17%)
Oct 08, 2007 31.55 31.96 30.97 31.76 148,454 +0.10(+0.31%)
Oct 05, 2007 31.97 32.09 31.51 31.66 253,202 +0.10(+0.31%)
Oct 04, 2007 32.06 32.66 31.48 31.57 211,904 -0.30(-0.95%)
Oct 03, 2007 32.21 32.64 31.78 31.87 185,543 -0.39(-1.21%)
Oct 02, 2007 32.15 32.68 32.06 32.26 137,986 +0.23(+0.70%)
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.