Coherent Corp (NQ: COHR )

37.77 +0.52 (+1.40%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 37.05 37.78 36.11 37.77 1,218,933 +0.52(+1.40%)
Dec 01, 2022 37.06 37.78 36.86 37.25 1,103,168 +0.58(+1.58%)
Nov 30, 2022 34.99 36.68 34.28 36.67 1,496,472 +1.51(+4.29%)
Nov 29, 2022 36.07 36.47 34.92 35.16 1,121,377 -0.78(-2.17%)
Nov 28, 2022 38.00 38.00 35.51 35.94 1,339,761 -0.88(-2.39%)
Nov 25, 2022 36.63 37.12 36.23 36.82 371,842 -0.27(-0.71%)
Nov 23, 2022 36.01 37.38 35.97 37.09 844,969 +1.16(+3.21%)
Nov 22, 2022 35.48 35.97 34.75 35.93 1,248,114 +0.31(+0.87%)
Nov 21, 2022 36.00 36.11 35.23 35.62 984,065 -0.85(-2.33%)
Nov 18, 2022 37.49 37.86 36.20 36.47 1,440,586 -0.38(-1.03%)
Nov 17, 2022 36.67 36.86 35.70 36.85 2,292,627 -0.86(-2.28%)
Nov 16, 2022 40.41 40.80 37.48 37.71 2,051,084 -3.74(-9.02%)
Nov 15, 2022 38.80 42.14 38.61 41.45 3,467,963 +3.56(+9.40%)
Nov 14, 2022 38.54 38.99 37.88 37.89 2,071,397 -0.85(-2.19%)
Nov 11, 2022 36.48 39.30 35.95 38.74 3,338,295 +3.65(+10.40%)
Nov 10, 2022 33.50 35.22 33.50 35.09 2,595,698 +2.88(+8.94%)
Nov 09, 2022 34.96 35.00 31.94 32.21 3,771,926 +2.26(+7.55%)
Nov 08, 2022 31.84 31.93 29.90 29.95 3,156,895 -1.88(-5.91%)
Nov 07, 2022 32.26 32.41 31.22 31.83 2,138,687 -0.16(-0.50%)
Nov 04, 2022 33.73 33.74 31.57 31.99 1,684,513 +0.35(+1.11%)
Nov 03, 2022 32.18 32.23 30.95 31.64 1,014,334 -1.12(-3.42%)
Nov 02, 2022 33.94 34.31 32.72 32.76 1,061,615 -1.64(-4.77%)
Nov 01, 2022 34.43 34.74 33.83 34.40 922,599 +0.79(+2.35%)
Oct 31, 2022 34.07 34.34 33.46 33.61 1,200,058 -0.81(-2.35%)
Oct 28, 2022 33.67 34.60 33.42 34.42 745,154 +0.97(+2.90%)
Oct 27, 2022 34.76 34.76 33.27 33.45 807,315 -0.63(-1.85%)
Oct 26, 2022 33.52 35.14 33.37 34.08 790,374 +0.23(+0.68%)
Oct 25, 2022 31.95 33.97 31.86 33.85 1,202,368 +1.63(+5.06%)
Oct 24, 2022 33.31 33.31 30.45 32.22 1,256,345 +0.00(+0.00%)
Oct 21, 2022 30.98 32.28 30.31 32.22 1,144,944 +1.08(+3.47%)
Oct 20, 2022 31.15 32.39 30.80 31.14 1,304,803 -0.16(-0.51%)
Oct 19, 2022 31.30 31.85 30.87 31.30 1,349,537 -0.59(-1.85%)
Oct 18, 2022 32.89 33.28 31.62 31.89 1,081,601 +0.17(+0.54%)
Oct 17, 2022 31.74 32.16 31.38 31.72 1,741,354 +0.94(+3.05%)
Oct 14, 2022 32.96 33.00 30.69 30.78 1,337,200 -2.01(-6.13%)
Oct 13, 2022 31.81 33.46 31.21 32.79 1,875,070 +0.27(+0.83%)
Oct 12, 2022 33.52 33.65 32.16 32.52 1,868,701 -1.26(-3.73%)
Oct 11, 2022 34.22 34.68 33.46 33.78 1,580,615 -0.81(-2.34%)
Oct 10, 2022 36.90 37.00 34.40 34.59 1,859,180 -2.25(-6.11%)
Oct 07, 2022 37.40 37.55 36.28 36.84 1,046,447 -1.13(-2.98%)
Oct 06, 2022 38.34 38.88 37.56 37.97 1,396,258 -0.42(-1.09%)
Oct 05, 2022 37.59 38.39 37.20 38.39 1,181,192 -0.01(-0.03%)
Oct 04, 2022 37.11 38.40 37.07 38.40 1,152,187 +2.18(+6.02%)
Oct 03, 2022 35.18 36.48 34.65 36.22 1,244,057 +1.37(+3.93%)
Sep 30, 2022 35.47 36.25 34.64 34.85 2,331,932 -0.62(-1.75%)
Sep 29, 2022 35.72 35.96 34.50 35.47 1,896,258 -0.99(-2.72%)
Sep 28, 2022 36.01 36.96 35.90 36.46 2,095,074 +0.08(+0.22%)
Sep 27, 2022 37.19 37.91 35.78 36.38 1,968,016 -0.29(-0.79%)
Sep 26, 2022 37.36 37.95 36.62 36.67 1,932,728 -0.63(-1.69%)
Sep 23, 2022 37.76 37.83 35.98 37.30 2,804,970 -1.14(-2.97%)
Sep 22, 2022 40.53 40.63 38.36 38.44 1,824,883 -2.22(-5.46%)
Sep 21, 2022 41.13 42.01 40.62 40.66 1,343,784 -0.13(-0.32%)
Sep 20, 2022 41.02 41.51 40.49 40.79 1,607,861 -0.42(-1.02%)
Sep 19, 2022 41.33 42.12 40.59 41.21 1,498,617 -0.54(-1.29%)
Sep 16, 2022 41.54 41.83 40.91 41.75 2,687,066 -0.32(-0.76%)
Sep 15, 2022 42.06 43.36 41.60 42.07 1,931,826 -0.32(-0.75%)
Sep 14, 2022 43.14 43.47 41.95 42.39 1,501,512 -1.18(-2.71%)
Sep 13, 2022 43.78 44.70 43.31 43.57 1,918,076 -1.32(-2.94%)
Sep 12, 2022 45.45 46.24 44.83 44.89 2,361,338 +0.66(+1.49%)
Sep 09, 2022 43.68 44.41 42.75 44.23 1,827,939 +0.97(+2.24%)
Sep 08, 2022 43.10 43.26 41.63 43.26 982,160 -222.96(-83.75%)
Jun 30, 2022 266.22 0 -0.85(-0.32%)
Jun 29, 2022 268.14 268.82 266.64 267.07 693,232 -1.15(-0.43%)
Jun 28, 2022 270.97 271.73 268.22 268.22 1,291,367 +0.36(+0.13%)
Jun 27, 2022 267.15 269.22 266.39 267.86 887,169 +0.30(+0.11%)
Jun 24, 2022 265.51 268.17 265.51 267.56 513,645 +2.09(+0.79%)
Jun 23, 2022 262.70 267.06 261.88 265.47 738,666 +3.04(+1.16%)
Jun 22, 2022 262.90 264.22 261.56 262.43 248,395 -1.15(-0.44%)
Jun 21, 2022 262.80 264.25 261.48 263.58 587,942 +2.05(+0.78%)
Jun 17, 2022 262.42 262.86 258.67 261.53 345,822 +0.67(+0.26%)
Jun 16, 2022 261.76 262.38 259.15 260.86 1,366,694 -3.75(-1.42%)
Jun 15, 2022 264.69 265.95 261.87 264.61 194,810 +0.72(+0.27%)
Jun 14, 2022 266.27 266.40 263.36 263.89 216,860 -1.48(-0.56%)
Jun 13, 2022 266.71 268.65 263.73 265.37 417,835 -3.36(-1.25%)
Jun 10, 2022 268.71 270.69 266.14 268.73 203,988 +0.01(+0.00%)
Jun 09, 2022 271.50 273.82 268.67 268.72 101,454 -3.11(-1.14%)
Jun 08, 2022 272.84 272.94 270.95 271.83 186,235 -1.62(-0.59%)
Jun 07, 2022 273.53 273.98 272.08 273.45 231,848 -0.52(-0.19%)
Jun 06, 2022 271.77 274.31 271.49 273.97 218,351 +2.69(+0.99%)
Jun 03, 2022 272.71 272.71 270.16 271.28 146,131 -1.87(-0.68%)
Jun 02, 2022 271.33 273.15 270.70 273.15 245,342 +2.19(+0.81%)
Jun 01, 2022 270.23 272.42 269.53 270.96 294,264 +0.00(+0.00%)
May 31, 2022 269.57 271.24 267.73 270.96 222,926 +1.38(+0.51%)
May 27, 2022 265.45 269.90 265.34 269.58 187,959 +5.46(+2.07%)
May 26, 2022 261.90 266.30 261.49 264.12 227,530 +2.22(+0.85%)
May 25, 2022 260.87 263.34 260.87 261.90 212,511 -1.11(-0.42%)
May 24, 2022 267.00 267.00 262.94 263.01 318,163 -3.98(-1.49%)
May 23, 2022 264.12 268.17 263.20 266.99 356,944 +2.96(+1.12%)
May 20, 2022 264.00 265.28 259.85 264.03 145,436 +0.64(+0.24%)
May 19, 2022 263.84 266.76 262.91 263.39 251,157 -2.34(-0.88%)
May 18, 2022 269.86 270.87 265.04 265.73 490,167 -4.79(-1.77%)
May 17, 2022 268.01 270.52 267.84 270.52 273,587 +3.27(+1.22%)
May 16, 2022 268.32 269.85 266.82 267.25 107,454 -2.17(-0.81%)
May 13, 2022 269.12 270.08 268.08 269.42 177,953 +2.15(+0.80%)
May 12, 2022 269.01 270.15 265.81 267.27 275,949 -3.02(-1.12%)
May 11, 2022 267.24 274.69 267.24 270.29 165,530 +2.05(+0.76%)
May 10, 2022 267.50 269.23 265.37 268.24 319,721 +1.88(+0.71%)
May 09, 2022 267.41 268.98 265.72 266.36 615,279 -2.58(-0.96%)
May 06, 2022 269.84 270.21 268.44 268.94 418,128 -2.25(-0.83%)
May 05, 2022 272.88 278.34 269.83 271.19 312,538 -2.52(-0.92%)
May 04, 2022 272.00 274.87 270.52 273.71 478,460 +2.56(+0.94%)
May 03, 2022 270.00 271.51 269.43 271.15 290,804 +2.16(+0.80%)
May 02, 2022 267.02 269.32 266.86 268.99 158,147 +1.09(+0.41%)
Apr 29, 2022 270.08 270.69 267.49 267.90 224,461 -2.34(-0.87%)
Apr 28, 2022 266.79 270.24 266.63 270.24 168,464 +4.14(+1.56%)
Apr 27, 2022 265.78 267.41 264.92 266.10 292,591 -0.25(-0.09%)
Apr 26, 2022 268.77 268.78 266.05 266.35 193,826 -2.77(-1.03%)
Apr 25, 2022 268.81 269.52 267.33 269.12 151,598 -0.05(-0.02%)
Apr 22, 2022 270.12 270.18 267.42 269.17 316,785 -0.58(-0.22%)
Apr 21, 2022 269.00 271.26 268.28 269.75 416,726 +1.99(+0.74%)
Apr 20, 2022 269.23 269.23 267.26 267.76 158,566 -0.10(-0.04%)
Apr 19, 2022 266.20 268.14 266.09 267.86 137,759 +1.53(+0.57%)
Apr 18, 2022 265.56 266.74 265.55 266.33 131,928 +0.63(+0.24%)
Apr 14, 2022 268.01 268.01 265.46 265.70 105,335 -2.07(-0.77%)
Apr 13, 2022 267.41 268.69 267.15 267.77 124,464 +0.30(+0.11%)
Apr 12, 2022 268.35 269.38 267.47 267.47 140,075 -0.32(-0.12%)
Apr 11, 2022 268.67 269.29 267.22 267.79 173,702 -1.32(-0.49%)
Apr 08, 2022 268.70 270.09 268.11 269.11 131,597 -0.53(-0.20%)
Apr 07, 2022 269.35 271.35 268.93 269.64 225,140 -0.16(-0.06%)
Apr 06, 2022 270.07 271.84 269.25 269.80 419,659 -1.27(-0.47%)
Apr 05, 2022 273.29 273.29 270.76 271.07 156,442 -1.91(-0.70%)
Apr 04, 2022 273.01 274.66 271.74 272.98 257,462 -0.45(-0.16%)
Apr 01, 2022 273.42 274.60 271.80 273.43 159,185 +0.07(+0.03%)
Mar 31, 2022 273.82 275.35 273.02 273.36 187,164 -0.44(-0.16%)
Mar 30, 2022 275.22 275.34 272.81 273.80 143,528 -1.27(-0.46%)
Mar 29, 2022 273.83 275.79 272.56 275.07 199,535 +3.02(+1.11%)
Mar 28, 2022 272.95 272.95 270.38 272.05 216,519 -0.82(-0.30%)
Mar 25, 2022 270.14 273.17 268.99 272.87 491,921 +3.57(+1.33%)
Mar 24, 2022 265.62 269.52 265.48 269.30 163,702 +3.68(+1.39%)
Mar 23, 2022 269.17 269.17 265.32 265.62 261,599 -3.55(-1.32%)
Mar 22, 2022 264.53 270.31 264.53 269.17 373,128 +4.64(+1.75%)
Mar 21, 2022 266.19 266.27 264.05 264.53 155,333 -1.66(-0.62%)
Mar 18, 2022 264.04 267.60 262.96 266.19 496,392 +2.11(+0.80%)
Mar 17, 2022 262.26 264.34 260.30 264.08 222,601 +1.49(+0.57%)
Mar 16, 2022 259.72 262.59 258.99 262.59 287,049 +4.03(+1.56%)
Mar 15, 2022 256.28 258.87 255.79 258.56 156,787 +1.79(+0.70%)
Mar 14, 2022 257.75 259.12 256.33 256.77 163,459 -1.48(-0.57%)
Mar 11, 2022 257.62 260.15 257.62 258.25 133,397 +1.18(+0.46%)
Mar 10, 2022 256.52 258.43 256.15 257.07 103,654 -0.37(-0.14%)
Mar 09, 2022 254.54 258.10 254.54 257.44 93,432 +4.46(+1.76%)
Mar 08, 2022 252.88 256.17 251.61 252.98 176,265 -0.36(-0.14%)
Mar 07, 2022 257.86 257.86 252.70 253.34 257,340 -5.02(-1.94%)
Mar 04, 2022 264.52 264.73 256.70 258.36 459,006 -6.63(-2.50%)
Mar 03, 2022 267.15 267.74 263.59 264.99 595,707 -2.02(-0.76%)
Mar 02, 2022 263.84 267.68 263.84 267.01 257,248 +3.11(+1.18%)
Mar 01, 2022 263.85 265.84 263.24 263.90 145,841 -0.42(-0.16%)
Feb 28, 2022 263.89 264.51 262.02 264.32 642,551 -0.54(-0.20%)
Feb 25, 2022 263.89 265.91 262.27 264.86 192,540 +1.86(+0.71%)
Feb 24, 2022 259.08 263.17 258.22 263.00 408,567 +1.02(+0.39%)
Feb 23, 2022 264.77 265.47 261.65 261.98 263,922 -2.61(-0.99%)
Feb 22, 2022 264.66 266.50 264.12 264.59 307,878 -1.42(-0.53%)
Feb 18, 2022 266.01 0 +0.42(+0.16%)
Feb 17, 2022 264.38 267.58 264.38 265.59 192,480 +0.12(+0.05%)
Feb 16, 2022 264.29 266.32 263.36 265.47 135,511 +0.84(+0.32%)
Feb 15, 2022 262.12 265.00 261.86 264.63 125,800 +3.21(+1.23%)
Feb 14, 2022 260.41 262.11 260.05 261.42 199,933 +1.12(+0.43%)
Feb 11, 2022 263.92 264.31 260.30 260.30 149,474 -2.88(-1.09%)
Feb 10, 2022 259.07 265.83 259.07 263.18 351,224 +1.29(+0.49%)
Feb 09, 2022 256.25 262.14 255.03 261.89 284,532 +6.42(+2.51%)
Feb 08, 2022 254.64 257.12 254.64 255.47 229,970 -0.30(-0.12%)
Feb 07, 2022 254.83 256.94 254.82 255.77 225,336 +0.79(+0.31%)
Feb 04, 2022 252.45 255.71 252.04 254.98 235,429 +1.23(+0.48%)
Feb 03, 2022 257.58 253.75 305,128 -4.42(-1.71%)
Feb 02, 2022 257.40 258.74 256.58 258.17 209,691 +0.10(+0.04%)
Feb 01, 2022 257.58 258.92 256.00 258.07 202,639 +3.39(+1.33%)
Jan 28, 2022 252.54 254.82 251.31 254.68 240,318 +2.21(+0.88%)
Jan 27, 2022 255.63 257.43 251.59 252.47 433,515 +3.15(+1.26%)
Jan 26, 2022 252.35 253.18 248.99 249.32 159,978 -1.23(-0.49%)
Jan 25, 2022 255.12 255.12 249.65 250.55 106,643 -4.52(-1.77%)
Jan 24, 2022 254.37 255.64 246.98 255.07 273,786 -0.09(-0.04%)
Jan 21, 2022 254.25 257.70 254.25 255.16 272,233 +1.84(+0.73%)
Jan 20, 2022 253.32 256.82 252.22 253.32 196,153 +0.30(+0.12%)
Jan 19, 2022 255.36 256.36 252.59 253.02 386,743 -2.62(-1.02%)
Jan 18, 2022 259.63 259.63 254.49 255.64 169,566 -4.01(-1.54%)
Jan 14, 2022 259.65 0 -1.29(-0.49%)
Jan 13, 2022 263.54 265.23 260.74 260.94 141,203 -2.40(-0.91%)
Jan 12, 2022 263.26 265.94 262.56 263.34 104,650 -0.40(-0.15%)
Jan 11, 2022 262.38 264.38 261.43 263.74 130,797 +0.36(+0.14%)
Jan 10, 2022 263.78 265.87 260.58 263.38 209,180 -1.39(-0.52%)
Jan 07, 2022 265.10 267.31 262.68 264.77 208,466 -0.45(-0.17%)
Jan 06, 2022 265.17 267.75 264.53 265.22 83,499 -0.41(-0.15%)
Jan 05, 2022 269.00 269.98 265.63 265.63 157,494 -2.94(-1.09%)
Jan 04, 2022 267.36 269.00 265.48 268.57 122,762 +1.13(+0.42%)
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.