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, 2009 10.08 10.29 9.996 10.12 291,159 +0.04(+0.39%)
Jun 29, 2009 9.845 10.27 9.620 10.08 403,544 -0.20(-1.95%)
Jun 26, 2009 10.36 10.38 10.27 10.29 551,258 -0.10(-0.99%)
Jun 25, 2009 10.39 10.43 10.18 10.39 174,220 +0.11(+1.05%)
Jun 24, 2009 10.25 10.42 10.16 10.28 247,482 +0.14(+1.35%)
Jun 23, 2009 10.21 10.29 10.10 10.14 244,602 -0.00(-0.05%)
Jun 22, 2009 10.13 10.24 10.08 10.15 256,923 -0.08(-0.81%)
Jun 19, 2009 10.31 10.31 9.717 10.23 456,822 +0.06(+0.63%)
Jun 18, 2009 10.13 10.34 10.02 10.17 111,385 -0.02(-0.24%)
Jun 17, 2009 10.13 10.39 10.05 10.19 256,709 +0.09(+0.92%)
Jun 16, 2009 10.27 10.28 10.05 10.10 511,188 -0.10(-1.01%)
Jun 15, 2009 10.14 10.26 9.982 10.20 272,344 -0.03(-0.29%)
Jun 12, 2009 9.957 10.31 9.955 10.23 308,817 +0.17(+1.65%)
Jun 11, 2009 9.928 10.09 9.928 10.06 322,619 +0.13(+1.33%)
Jun 10, 2009 9.889 9.943 9.708 9.933 268,961 +0.10(+1.00%)
Jun 09, 2009 9.918 10.01 9.820 9.835 105,615 +0.00(+0.00%)
Jun 08, 2009 9.835 9.992 9.776 9.835 168,849 -0.07(-0.69%)
Jun 05, 2009 9.859 10.03 9.815 9.903 157,573 +0.01(+0.15%)
Jun 04, 2009 9.786 9.889 9.717 9.889 301,050 +0.13(+1.30%)
Jun 03, 2009 9.673 9.889 9.673 9.761 209,144 +0.02(+0.20%)
Jun 02, 2009 9.654 9.933 9.575 9.742 197,717 -0.03(-0.30%)
Jun 01, 2009 9.497 9.820 9.301 9.771 215,562 +0.22(+2.25%)
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%)
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.