Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Coherent Corp (NQ: COHR )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 22, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 9.580 9.765 9.465 9.760 255,370 +0.21(+2.15%)
May 28, 2009 9.550 9.780 9.375 9.555 295,816 -0.02(-0.21%)
May 27, 2009 9.760 9.915 9.550 9.575 337,384 -0.28(-2.79%)
May 26, 2009 9.465 9.875 9.375 9.850 171,074 +0.28(+2.87%)
May 22, 2009 9.640 9.780 9.500 9.575 211,346 -0.04(-0.36%)
May 21, 2009 9.460 9.705 9.340 9.610 626,142 +0.06(+0.63%)
May 20, 2009 9.355 9.660 9.175 9.550 474,566 +0.22(+2.36%)
May 19, 2009 9.245 9.455 9.145 9.330 212,422 +0.01(+0.05%)
May 18, 2009 9.050 9.370 9.040 9.325 370,352 +0.34(+3.84%)
May 15, 2009 9.015 9.015 8.660 8.980 330,442 -0.08(-0.94%)
May 14, 2009 8.825 9.185 8.655 9.065 380,542 +0.25(+2.89%)
May 13, 2009 8.985 9.165 8.678 8.810 566,182 -0.30(-3.35%)
May 12, 2009 9.235 9.290 8.930 9.115 299,058 -0.14(-1.57%)
May 11, 2009 8.990 9.295 8.910 9.260 291,518 +0.21(+2.32%)
May 08, 2009 8.865 9.100 8.335 9.050 827,676 -0.36(-3.83%)
May 07, 2009 9.700 9.745 9.255 9.410 325,566 -0.21(-2.13%)
May 06, 2009 9.690 9.690 9.395 9.615 331,926 -0.03(-0.26%)
May 05, 2009 9.720 9.810 9.445 9.640 488,336 -0.11(-1.13%)
May 04, 2009 9.590 9.750 9.425 9.750 440,038 +0.21(+2.15%)
May 01, 2009 9.505 9.690 9.420 9.545 335,862 +0.04(+0.47%)
Apr 30, 2009 9.800 9.840 9.470 9.500 347,058 -0.25(-2.56%)
Apr 29, 2009 9.530 9.800 9.400 9.750 266,250 +0.27(+2.85%)
Apr 28, 2009 9.380 9.615 9.325 9.480 187,088 +0.03(+0.26%)
Apr 27, 2009 9.295 9.540 9.200 9.455 260,808 +0.09(+0.91%)
Apr 24, 2009 9.380 9.545 9.140 9.370 257,228 +0.11(+1.24%)
Apr 23, 2009 9.210 9.400 9.110 9.255 287,434 +0.08(+0.87%)
Apr 22, 2009 9.148 9.445 9.120 9.175 323,310 -0.14(-1.50%)
Apr 21, 2009 8.855 9.325 8.855 9.315 348,486 +0.40(+4.55%)
Apr 20, 2009 9.105 9.255 8.855 8.910 240,816 -0.39(-4.19%)
Apr 17, 2009 9.235 9.360 9.065 9.300 281,198 +0.10(+1.03%)
Apr 16, 2009 9.000 9.275 8.990 9.205 268,158 +0.21(+2.28%)
Apr 15, 2009 8.590 9.080 8.590 9.000 278,136 +0.32(+3.75%)
Apr 14, 2009 8.765 8.980 8.605 8.675 226,618 -0.23(-2.58%)
Apr 13, 2009 8.990 9.105 8.695 8.905 258,542 -0.19(-2.09%)
Apr 09, 2009 8.840 9.300 8.650 9.095 301,252 +0.46(+5.27%)
Apr 08, 2009 8.515 8.645 8.420 8.640 130,098 +0.23(+2.67%)
Apr 07, 2009 8.800 8.840 8.410 8.415 592,498 -0.52(-5.82%)
Apr 06, 2009 9.105 9.150 8.800 8.935 149,014 -0.31(-3.41%)
Apr 03, 2009 9.195 9.300 9.070 9.250 240,674 +0.01(+0.05%)
Apr 02, 2009 9.165 9.375 9.027 9.245 379,250 +0.26(+2.95%)
Apr 01, 2009 8.605 9.040 8.415 8.980 293,140 +0.36(+4.12%)
Mar 31, 2009 8.890 9.000 8.610 8.625 333,738 -0.13(-1.54%)
Mar 30, 2009 8.750 8.835 8.390 8.760 277,758 -0.59(-6.31%)
Mar 26, 2009 9.015 9.400 8.925 9.350 374,030 +0.35(+3.89%)
Mar 25, 2009 9.110 9.290 8.560 9.000 263,576 -0.04(-0.39%)
Mar 24, 2009 9.365 9.435 8.945 9.035 176,224 -0.29(-3.06%)
Mar 23, 2009 8.945 9.325 8.845 9.320 423,410 +0.67(+7.75%)
Mar 20, 2009 8.840 8.960 8.545 8.650 640,914 -0.12(-1.31%)
Mar 19, 2009 8.810 8.940 8.570 8.765 286,336 +0.11(+1.27%)
Mar 18, 2009 8.380 8.735 8.260 8.655 334,148 +0.21(+2.55%)
Mar 17, 2009 8.240 8.440 8.135 8.440 285,104 +0.22(+2.68%)
Mar 16, 2009 8.335 8.480 8.175 8.220 380,046 +0.03(+0.37%)
Mar 13, 2009 7.965 8.220 7.910 8.190 225,534 +0.30(+3.87%)
Mar 12, 2009 7.555 7.955 7.500 7.885 313,934 +0.28(+3.68%)
Mar 11, 2009 7.685 7.890 7.442 7.605 224,300 -0.01(-0.13%)
Mar 10, 2009 7.355 7.670 7.345 7.615 274,046 +0.36(+4.96%)
Mar 09, 2009 7.280 7.455 7.170 7.255 324,514 -0.12(-1.56%)
Mar 06, 2009 7.315 7.470 7.210 7.370 302,310 +0.12(+1.59%)
Mar 05, 2009 7.315 7.420 7.145 7.255 428,984 -0.18(-2.42%)
Mar 04, 2009 7.415 7.555 7.230 7.435 363,612 -0.10(-1.33%)
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.