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 29, 2011 62.43 62.97 60.80 61.20 260,126 -1.22(-1.96%)
Apr 28, 2011 60.32 62.57 59.31 62.43 260,091 +2.20(+3.66%)
Apr 27, 2011 57.98 60.58 57.28 60.22 323,801 +2.22(+3.82%)
Apr 26, 2011 55.94 58.09 55.74 58.01 164,365 +2.17(+3.88%)
Apr 25, 2011 56.01 56.05 55.72 55.84 88,114 -0.14(-0.24%)
Apr 21, 2011 56.24 56.27 55.51 55.97 68,562 +0.15(+0.26%)
Apr 20, 2011 54.34 55.84 54.30 55.83 118,907 +2.19(+4.09%)
Apr 19, 2011 52.78 53.70 52.47 53.63 86,961 +1.17(+2.24%)
Apr 18, 2011 53.15 53.36 51.69 52.46 74,473 -1.29(-2.40%)
Apr 15, 2011 52.44 54.15 52.44 53.75 106,722 +1.03(+1.95%)
Apr 14, 2011 52.39 52.79 52.02 52.72 89,887 -0.25(-0.48%)
Apr 13, 2011 51.84 52.98 51.58 52.98 165,968 +1.14(+2.19%)
Apr 12, 2011 53.80 54.16 51.81 51.84 105,791 -2.47(-4.54%)
Apr 11, 2011 53.55 54.33 53.55 54.31 133,946 +0.54(+1.00%)
Apr 08, 2011 54.83 54.85 53.59 53.77 63,729 -0.63(-1.15%)
Apr 07, 2011 54.22 55.08 53.96 54.40 94,015 +0.01(+0.02%)
Apr 06, 2011 56.79 56.79 54.08 54.39 193,764 -2.47(-4.34%)
Apr 05, 2011 56.48 57.05 56.14 56.86 70,451 +0.11(+0.19%)
Apr 04, 2011 56.25 56.88 55.92 56.75 84,359 +0.39(+0.69%)
Apr 01, 2011 57.57 57.67 56.27 56.36 86,925 -0.54(-0.95%)
Mar 31, 2011 56.66 57.08 56.44 56.89 138,941 -0.08(-0.14%)
Mar 30, 2011 56.97 57.09 56.41 56.97 145,520 +0.10(+0.17%)
Mar 29, 2011 56.49 57.03 56.49 56.88 113,823 +0.10(+0.17%)
Mar 28, 2011 57.23 57.95 56.55 56.78 129,571 -0.43(-0.75%)
Mar 25, 2011 55.66 57.56 55.61 57.21 137,401 +1.79(+3.23%)
Mar 24, 2011 55.66 55.66 55.04 55.42 165,923 -0.05(-0.09%)
Mar 23, 2011 55.81 55.81 54.45 55.47 203,164 -0.58(-1.03%)
Mar 22, 2011 56.18 56.67 55.60 56.04 127,668 +0.11(+0.19%)
Mar 21, 2011 55.20 55.97 53.57 55.94 167,876 +2.58(+4.84%)
Mar 18, 2011 52.26 53.96 51.69 53.35 269,694 +1.59(+3.06%)
Mar 17, 2011 52.75 52.75 51.75 51.76 153,536 -0.34(-0.66%)
Mar 16, 2011 50.74 52.97 50.43 52.11 273,620 +1.36(+2.68%)
Mar 15, 2011 53.91 54.16 50.42 50.75 542,604 -5.04(-9.04%)
Mar 14, 2011 55.92 57.03 54.98 55.79 165,211 -1.22(-2.15%)
Mar 11, 2011 56.13 57.29 55.99 57.01 135,374 +0.83(+1.48%)
Mar 10, 2011 57.83 58.03 55.56 56.18 379,410 -2.35(-4.01%)
Mar 09, 2011 59.70 59.72 58.40 58.53 126,789 -1.69(-2.80%)
Mar 08, 2011 59.95 60.70 59.22 60.22 85,735 +0.21(+0.35%)
Mar 07, 2011 61.15 61.53 59.93 60.01 220,156 -0.98(-1.61%)
Mar 04, 2011 61.12 61.24 60.53 60.99 118,793 +0.07(+0.11%)
Mar 03, 2011 59.20 61.03 59.08 60.92 103,152 +2.00(+3.39%)
Mar 02, 2011 59.39 59.94 58.24 58.92 88,229 -0.81(-1.36%)
Mar 01, 2011 60.54 60.92 59.44 59.73 271,571 -0.72(-1.20%)
Feb 28, 2011 60.16 61.06 59.93 60.46 243,870 +0.71(+1.20%)
Feb 25, 2011 57.95 59.80 57.77 59.74 206,733 +1.88(+3.25%)
Feb 24, 2011 57.28 58.12 57.06 57.86 171,161 +0.68(+1.18%)
Feb 23, 2011 57.42 57.58 55.93 57.19 182,908 -0.59(-1.02%)
Feb 22, 2011 58.61 59.18 57.52 57.78 136,828 -2.11(-3.52%)
Feb 18, 2011 60.49 60.65 59.48 59.88 146,377 -0.33(-0.55%)
Feb 17, 2011 59.70 60.69 59.69 60.21 163,826 +0.38(+0.64%)
Feb 16, 2011 58.90 60.18 58.90 59.83 173,467 +0.67(+1.13%)
Feb 15, 2011 60.01 60.01 58.67 59.17 140,808 -0.56(-0.93%)
Feb 14, 2011 57.77 60.32 57.77 59.72 265,657 +1.93(+3.34%)
Feb 11, 2011 55.89 57.81 55.89 57.80 288,795 +1.69(+3.02%)
Feb 10, 2011 56.79 56.79 55.87 56.10 321,240 +1.27(+2.32%)
Feb 09, 2011 54.83 55.15 54.45 54.83 155,261 -0.12(-0.21%)
Feb 08, 2011 54.14 55.07 54.14 54.95 144,390 +0.66(+1.21%)
Feb 07, 2011 53.17 54.44 53.17 54.29 277,100 +1.12(+2.10%)
Feb 04, 2011 53.15 53.70 52.82 53.17 90,664 -0.19(-0.35%)
Feb 03, 2011 52.67 53.84 52.54 53.36 172,317 +0.18(+0.33%)
Feb 02, 2011 51.90 53.51 51.66 53.18 298,565 +0.79(+1.51%)
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.