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 (%)
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%)
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.