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 (%)
Jun 30, 2003 5.931 5.980 5.786 5.926 991,555 -0.00(-0.08%)
Jun 27, 2003 5.955 5.999 5.813 5.931 670,014 -0.01(-0.21%)
Jun 26, 2003 5.826 5.948 5.755 5.943 442,045 +0.18(+3.15%)
Jun 25, 2003 5.556 5.867 5.556 5.762 524,572 +0.18(+3.24%)
Jun 24, 2003 5.723 5.742 5.556 5.581 428,972 -0.09(-1.60%)
Jun 23, 2003 5.948 5.987 5.630 5.671 596,067 -0.34(-5.70%)
Jun 20, 2003 6.068 6.119 5.950 6.014 453,893 -0.08(-1.33%)
Jun 19, 2003 5.999 6.325 5.980 6.095 1,237,891 +0.08(+1.38%)
Jun 18, 2003 5.948 6.070 5.911 6.012 442,045 +0.00(+0.00%)
Jun 17, 2003 6.034 6.068 5.936 6.012 863,255 -0.06(-0.97%)
Jun 16, 2003 5.943 6.129 5.943 6.070 317,439 +0.09(+1.47%)
Jun 13, 2003 6.100 6.100 5.838 5.982 602,604 -0.11(-1.84%)
Jun 12, 2003 6.090 6.132 6.012 6.095 273,316 -0.02(-0.36%)
Jun 11, 2003 6.014 6.156 5.992 6.117 305,183 -0.00(-0.04%)
Jun 10, 2003 5.926 6.141 5.923 6.119 578,091 +0.14(+2.37%)
Jun 09, 2003 6.176 6.239 5.911 5.977 703,008 -0.20(-3.21%)
Jun 06, 2003 6.300 6.376 6.127 6.176 378,312 -0.07(-1.06%)
Jun 05, 2003 6.217 6.300 6.080 6.242 894,713 +0.00(+0.04%)
Jun 04, 2003 6.009 6.337 5.997 6.239 2,474,149 +0.21(+3.41%)
Jun 03, 2003 5.821 6.051 5.764 6.034 2,059,067 +0.22(+3.70%)
Jun 02, 2003 5.875 5.906 5.483 5.818 1,942,632 -0.11(-1.86%)
May 30, 2003 5.777 5.936 5.752 5.928 413,856 +0.24(+4.22%)
May 29, 2003 5.571 5.769 5.571 5.688 1,328,588 +0.03(+0.52%)
May 28, 2003 5.556 5.703 5.524 5.659 712,911 +0.12(+2.08%)
May 27, 2003 5.282 5.544 5.233 5.544 1,447,475 +0.19(+3.47%)
May 23, 2003 5.299 5.375 5.265 5.358 299,463 +0.05(+1.02%)
May 22, 2003 5.277 5.368 5.277 5.304 415,081 -0.01(-0.14%)
May 21, 2003 5.263 5.385 5.228 5.312 398,740 +0.00(+0.00%)
May 20, 2003 5.238 5.373 5.238 5.312 562,975 +0.05(+1.02%)
May 19, 2003 5.356 5.507 5.241 5.258 669,197 -0.10(-1.87%)
May 16, 2003 5.595 5.740 5.358 5.358 1,302,033 -0.39(-6.81%)
May 15, 2003 5.875 5.911 5.583 5.750 1,814,349 -0.19(-3.21%)
May 14, 2003 5.999 6.051 5.909 5.941 828,529 -0.07(-1.22%)
May 13, 2003 5.889 6.065 5.843 6.014 400,374 +0.05(+0.86%)
May 12, 2003 5.862 6.016 5.764 5.963 388,117 +0.09(+1.58%)
May 09, 2003 5.728 5.870 5.666 5.870 429,380 +0.19(+3.32%)
May 08, 2003 5.781 5.804 5.666 5.681 332,147 -0.09(-1.61%)
May 07, 2003 5.642 5.796 5.620 5.774 324,793 +0.04(+0.68%)
May 06, 2003 5.617 5.777 5.539 5.735 858,353 +0.11(+1.96%)
May 05, 2003 5.681 5.855 5.537 5.625 1,164,762 -0.07(-1.20%)
May 02, 2003 5.669 5.735 5.630 5.693 774,193 +0.04(+0.74%)
May 01, 2003 5.617 5.691 5.610 5.652 377,495 +0.02(+0.39%)
Apr 30, 2003 5.644 5.679 5.556 5.630 928,623 -0.06(-1.12%)
Apr 29, 2003 5.542 5.762 5.360 5.694 881,231 +0.07(+1.31%)
Apr 28, 2003 5.302 5.620 5.233 5.620 734,972 +0.26(+4.89%)
Apr 25, 2003 5.666 5.666 5.157 5.358 1,928,333 -0.36(-6.22%)
Apr 24, 2003 5.701 5.777 5.642 5.713 1,206,842 -0.00(-0.04%)
Apr 23, 2003 5.385 5.808 5.116 5.716 1,364,132 +0.31(+5.80%)
Apr 22, 2003 5.324 5.446 5.324 5.402 779,912 +0.01(+0.10%)
Apr 21, 2003 5.177 5.400 5.177 5.397 674,508 +0.25(+4.80%)
Apr 17, 2003 5.174 5.196 5.055 5.150 454,302 +0.03(+0.67%)
Apr 16, 2003 5.135 5.165 5.050 5.116 591,573 +0.04(+0.77%)
Apr 15, 2003 4.864 5.079 4.810 5.077 595,658 +0.18(+3.70%)
Apr 14, 2003 4.780 4.895 4.739 4.895 163,418 +0.15(+3.20%)
Apr 11, 2003 4.795 4.854 4.741 4.744 169,137 -0.05(-0.97%)
Apr 10, 2003 4.741 4.820 4.709 4.790 210,400 +0.00(+0.00%)
Apr 09, 2003 4.944 5.042 4.741 4.790 528,657 -0.16(-3.17%)
Apr 08, 2003 4.971 4.998 4.876 4.947 322,342 -0.06(-1.12%)
Apr 07, 2003 4.920 5.079 4.859 5.003 489,437 +0.16(+3.38%)
Apr 04, 2003 4.895 4.954 4.741 4.839 373,001 -0.10(-2.03%)
Apr 03, 2003 4.959 4.993 4.883 4.939 238,998 -0.02(-0.35%)
Apr 02, 2003 4.827 4.976 4.827 4.957 785,223 +0.18(+3.85%)
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.