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

Coherent Corp (NQ: COHR )

42.59 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 9.380 9.561 9.267 9.556 260,825 +0.20(+2.15%)
May 28, 2009 9.350 9.575 9.179 9.355 302,135 -0.02(-0.21%)
May 27, 2009 9.556 9.708 9.350 9.375 344,591 -0.27(-2.79%)
May 26, 2009 9.267 9.668 9.179 9.644 174,728 +0.27(+2.87%)
May 22, 2009 9.438 9.575 9.301 9.375 215,860 -0.03(-0.36%)
May 21, 2009 9.262 9.502 9.145 9.409 639,518 +0.06(+0.63%)
May 20, 2009 9.159 9.458 8.983 9.350 484,704 +0.22(+2.36%)
May 19, 2009 9.052 9.257 8.954 9.135 216,959 +0.00(+0.05%)
May 18, 2009 8.861 9.174 8.851 9.130 378,263 +0.34(+3.84%)
May 15, 2009 8.826 8.826 8.479 8.792 337,501 -0.08(-0.94%)
May 14, 2009 8.640 8.993 8.474 8.875 388,671 +0.25(+2.89%)
May 13, 2009 8.797 8.973 8.496 8.626 578,277 -0.30(-3.35%)
May 12, 2009 9.042 9.096 8.743 8.924 305,446 -0.14(-1.57%)
May 11, 2009 8.802 9.101 8.724 9.066 297,745 +0.21(+2.32%)
May 08, 2009 8.680 8.910 8.161 8.861 845,357 -0.35(-3.83%)
May 07, 2009 9.497 9.541 9.061 9.213 332,521 -0.20(-2.13%)
May 06, 2009 9.487 9.487 9.198 9.414 339,016 -0.02(-0.26%)
May 05, 2009 9.517 9.605 9.247 9.438 498,768 -0.11(-1.13%)
May 04, 2009 9.389 9.546 9.228 9.546 449,438 +0.20(+2.15%)
May 01, 2009 9.306 9.487 9.223 9.345 343,037 +0.04(+0.47%)
Apr 30, 2009 9.595 9.634 9.272 9.301 354,472 -0.24(-2.56%)
Apr 29, 2009 9.331 9.595 9.203 9.546 271,937 +0.26(+2.85%)
Apr 28, 2009 9.184 9.414 9.130 9.282 191,084 +0.02(+0.26%)
Apr 27, 2009 9.101 9.340 9.008 9.257 266,379 +0.08(+0.91%)
Apr 24, 2009 9.184 9.345 8.949 9.174 262,723 +0.11(+1.24%)
Apr 23, 2009 9.017 9.203 8.919 9.061 293,574 +0.08(+0.87%)
Apr 22, 2009 8.956 9.247 8.929 8.983 330,216 -0.14(-1.50%)
Apr 21, 2009 8.670 9.130 8.670 9.120 355,930 +0.40(+4.55%)
Apr 20, 2009 8.915 9.061 8.670 8.724 245,960 -0.38(-4.19%)
Apr 17, 2009 9.042 9.164 8.875 9.105 287,205 +0.09(+1.03%)
Apr 16, 2009 8.812 9.081 8.802 9.012 273,886 +0.20(+2.28%)
Apr 15, 2009 8.410 8.890 8.410 8.812 284,077 +0.32(+3.75%)
Apr 14, 2009 8.582 8.792 8.425 8.494 231,459 -0.23(-2.58%)
Apr 13, 2009 8.802 8.915 8.513 8.719 264,065 -0.19(-2.09%)
Apr 09, 2009 8.655 9.105 8.469 8.905 307,687 +0.45(+5.27%)
Apr 08, 2009 8.337 8.464 8.244 8.459 132,877 +0.22(+2.67%)
Apr 07, 2009 8.616 8.655 8.234 8.239 605,155 -0.51(-5.82%)
Apr 06, 2009 8.915 8.959 8.616 8.748 152,197 -0.31(-3.41%)
Apr 03, 2009 9.003 9.105 8.880 9.057 245,815 +0.00(+0.05%)
Apr 02, 2009 8.973 9.179 8.839 9.052 387,351 +0.26(+2.95%)
Apr 01, 2009 8.425 8.851 8.239 8.792 299,402 +0.35(+4.12%)
Mar 31, 2009 8.704 8.812 8.430 8.445 340,867 -0.13(-1.54%)
Mar 30, 2009 8.567 8.650 8.215 8.577 283,691 -0.58(-6.31%)
Mar 26, 2009 8.826 9.203 8.738 9.154 382,020 +0.34(+3.89%)
Mar 25, 2009 8.919 9.096 8.381 8.812 269,206 -0.03(-0.39%)
Mar 24, 2009 9.169 9.238 8.758 8.846 179,988 -0.28(-3.06%)
Mar 23, 2009 8.758 9.130 8.660 9.125 432,455 +0.66(+7.75%)
Mar 20, 2009 8.655 8.773 8.366 8.469 654,605 -0.11(-1.31%)
Mar 19, 2009 8.626 8.753 8.391 8.582 292,452 +0.11(+1.27%)
Mar 18, 2009 8.205 8.552 8.087 8.474 341,286 +0.21(+2.55%)
Mar 17, 2009 8.068 8.263 7.965 8.263 291,194 +0.22(+2.68%)
Mar 16, 2009 8.161 8.303 8.004 8.048 388,164 +0.03(+0.37%)
Mar 13, 2009 7.798 8.048 7.745 8.019 230,352 +0.30(+3.87%)
Mar 12, 2009 7.397 7.789 7.343 7.720 320,640 +0.27(+3.68%)
Mar 11, 2009 7.524 7.725 7.287 7.446 229,091 -0.01(-0.13%)
Mar 10, 2009 7.201 7.510 7.191 7.456 279,900 +0.35(+4.96%)
Mar 09, 2009 7.128 7.299 7.020 7.103 331,446 -0.11(-1.56%)
Mar 06, 2009 7.162 7.314 7.059 7.216 308,768 +0.11(+1.59%)
Mar 05, 2009 7.162 7.265 6.996 7.103 438,148 -0.18(-2.42%)
Mar 04, 2009 7.260 7.397 7.079 7.279 371,379 -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.