Coherent Corp (NQ: COHR )

34.29 -0.52 (-1.49%)
Streaming Delayed Price Updated: 12:41 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 31.26 31.31 30.55 30.73 157,903 -0.30(-0.98%)
Apr 27, 2007 31.27 31.45 30.84 31.04 163,625 -0.50(-1.58%)
Apr 26, 2007 31.37 31.60 31.26 31.54 85,025 +0.17(+0.53%)
Apr 25, 2007 31.17 31.44 31.01 31.37 207,868 +0.19(+0.60%)
Apr 24, 2007 31.53 31.53 30.84 31.18 79,972 +0.03(+0.09%)
Apr 23, 2007 31.41 31.43 31.05 31.15 60,087 -0.37(-1.18%)
Apr 20, 2007 31.41 31.53 30.91 31.53 92,800 +0.42(+1.35%)
Apr 19, 2007 31.09 31.27 30.85 31.11 132,157 -0.13(-0.41%)
Apr 18, 2007 31.65 31.65 31.13 31.23 116,484 -0.35(-1.12%)
Apr 17, 2007 31.91 31.91 31.29 31.59 208,849 -0.17(-0.52%)
Apr 16, 2007 31.32 31.96 31.18 31.75 158,696 +0.52(+1.66%)
Apr 13, 2007 30.94 31.32 30.80 31.23 123,882 +0.20(+0.63%)
Apr 12, 2007 30.71 31.08 30.64 31.04 134,642 +0.19(+0.60%)
Apr 11, 2007 30.81 31.10 30.37 30.85 332,497 -0.14(-0.44%)
Apr 10, 2007 30.84 31.19 30.72 30.99 128,257 +0.12(+0.38%)
Apr 09, 2007 31.01 31.22 30.78 30.87 81,053 -0.16(-0.51%)
Apr 05, 2007 30.87 31.14 30.85 31.03 63,316 -0.04(-0.13%)
Apr 04, 2007 30.99 31.12 30.88 31.07 96,747 +0.01(+0.03%)
Apr 03, 2007 30.89 31.28 30.79 31.06 138,591 +0.17(+0.54%)
Apr 02, 2007 31.12 31.12 30.67 30.89 215,682 -0.19(-0.60%)
Mar 30, 2007 30.89 31.24 30.70 31.08 208,269 +0.21(+0.67%)
Mar 29, 2007 30.75 30.87 30.53 30.87 202,718 +0.33(+1.09%)
Mar 28, 2007 30.28 30.63 30.27 30.54 320,763 +0.16(+0.52%)
Mar 27, 2007 30.30 30.57 30.19 30.38 126,501 -0.03(-0.10%)
Mar 26, 2007 30.42 30.46 29.88 30.41 181,841 +0.06(+0.19%)
Mar 23, 2007 29.86 30.41 29.76 30.35 173,861 +0.41(+1.37%)
Mar 22, 2007 30.15 30.15 29.65 29.94 138,691 -0.07(-0.23%)
Mar 21, 2007 29.82 30.18 29.37 30.01 101,864 +0.28(+0.96%)
Mar 20, 2007 29.16 29.88 29.05 29.73 117,930 +0.50(+1.71%)
Mar 19, 2007 29.12 29.58 29.12 29.23 116,218 +0.23(+0.81%)
Mar 16, 2007 29.03 29.28 28.68 28.99 458,029 -0.09(-0.30%)
Mar 15, 2007 28.81 29.09 28.81 29.08 57,448 +0.31(+1.09%)
Mar 14, 2007 28.65 28.87 28.54 28.77 115,636 +0.03(+0.10%)
Mar 13, 2007 29.42 29.27 28.54 28.74 186,437 -0.69(-2.33%)
Mar 12, 2007 29.06 29.43 28.78 29.42 181,591 +0.54(+1.86%)
Mar 09, 2007 28.47 28.97 28.24 28.88 390,784 +0.58(+2.04%)
Mar 08, 2007 28.97 28.97 28.30 28.31 281,312 -0.41(-1.43%)
Mar 07, 2007 28.81 29.23 28.39 28.72 167,659 -0.18(-0.61%)
Mar 06, 2007 28.62 29.25 28.56 28.89 150,884 +0.54(+1.90%)
Mar 05, 2007 28.75 29.28 28.29 28.35 183,284 -0.47(-1.63%)
Mar 02, 2007 29.45 29.67 28.82 28.82 213,348 -0.74(-2.52%)
Mar 01, 2007 29.12 29.69 28.41 29.57 216,493 +0.14(+0.47%)
Feb 28, 2007 29.66 30.06 29.03 29.43 306,085 -0.26(-0.89%)
Feb 27, 2007 30.35 30.35 29.41 29.70 222,174 -0.89(-2.91%)
Feb 26, 2007 30.64 30.64 30.35 30.59 150,305 -0.05(-0.16%)
Feb 23, 2007 30.89 30.92 30.59 30.64 95,384 -0.21(-0.67%)
Feb 22, 2007 30.96 31.08 30.60 30.84 223,650 -0.18(-0.57%)
Feb 21, 2007 30.26 31.16 30.26 31.02 342,082 +0.60(+1.96%)
Feb 20, 2007 30.10 30.60 29.93 30.42 237,896 +0.14(+0.45%)
Feb 16, 2007 29.95 30.28 29.68 30.28 241,667 +0.32(+1.08%)
Feb 15, 2007 29.85 30.24 29.85 29.96 124,591 -0.07(-0.23%)
Feb 14, 2007 29.80 30.32 29.73 30.03 228,973 +0.25(+0.86%)
Feb 13, 2007 29.35 29.84 29.35 29.77 266,199 +0.42(+1.43%)
Feb 12, 2007 29.40 29.55 29.17 29.35 287,502 -0.07(-0.23%)
Feb 09, 2007 29.29 29.44 29.25 29.42 336,230 +0.11(+0.37%)
Feb 08, 2007 29.19 29.50 29.10 29.31 749,829 +0.02(+0.07%)
Feb 07, 2007 29.08 29.31 29.08 29.29 261,563 +0.22(+0.74%)
Feb 06, 2007 29.47 29.60 28.39 29.08 436,130 -0.36(-1.23%)
Feb 05, 2007 29.59 29.59 29.22 29.44 206,229 -0.04(-0.13%)
Feb 02, 2007 29.73 29.81 29.28 29.48 211,998 -0.28(-0.95%)
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.