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 (%)
Jul 31, 2009 9.668 9.943 9.605 9.605 427,260 -0.13(-1.36%)
Jul 30, 2009 9.668 9.928 9.345 9.737 300,693 +0.16(+1.69%)
Jul 29, 2009 9.668 9.761 9.558 9.575 256,264 -0.15(-1.51%)
Jul 28, 2009 9.575 9.784 9.512 9.722 280,709 +0.06(+0.61%)
Jul 27, 2009 9.649 9.715 9.507 9.664 170,953 +0.11(+1.18%)
Jul 24, 2009 9.492 9.571 9.370 9.551 473,387 -0.04(-0.41%)
Jul 23, 2009 9.634 9.659 9.482 9.590 376,496 -0.09(-0.96%)
Jul 22, 2009 9.580 9.786 9.580 9.683 88,251 +0.03(+0.36%)
Jul 21, 2009 9.732 9.796 9.463 9.649 190,149 -0.02(-0.20%)
Jul 20, 2009 9.884 9.943 9.664 9.668 277,204 -0.14(-1.40%)
Jul 17, 2009 9.928 9.952 9.781 9.806 264,910 -0.09(-0.94%)
Jul 16, 2009 9.747 9.962 9.727 9.899 468,762 +0.07(+0.75%)
Jul 15, 2009 9.507 9.894 9.404 9.825 322,781 +0.47(+5.02%)
Jul 14, 2009 9.438 9.463 9.336 9.355 98,867 -0.10(-1.09%)
Jul 13, 2009 9.186 9.458 9.115 9.458 158,491 +0.21(+2.28%)
Jul 10, 2009 9.292 9.389 9.120 9.247 144,336 -0.07(-0.74%)
Jul 09, 2009 9.414 9.507 9.310 9.316 246,083 -0.01(-0.16%)
Jul 08, 2009 9.507 9.507 9.277 9.331 477,346 -0.11(-1.14%)
Jul 07, 2009 9.693 9.806 9.438 9.438 218,077 -0.28(-2.87%)
Jul 06, 2009 9.962 9.962 9.634 9.717 253,304 -0.26(-2.60%)
Jul 02, 2009 9.923 10.06 9.708 9.977 368,050 -0.11(-1.07%)
Jul 01, 2009 10.23 10.36 10.06 10.08 228,826 -0.04(-0.39%)
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%)
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.