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 (%)
Feb 27, 2004 6.854 7.010 6.810 6.961 469,418 +0.08(+1.14%)
Feb 26, 2004 6.756 6.932 6.707 6.883 530,700 +0.08(+1.19%)
Feb 25, 2004 6.753 6.805 6.660 6.802 684,313 +0.06(+0.83%)
Feb 24, 2004 6.712 6.780 6.638 6.746 629,568 -0.03(-0.43%)
Feb 23, 2004 6.817 6.878 6.641 6.775 933,525 +0.00(+0.04%)
Feb 20, 2004 6.876 6.912 6.594 6.773 1,254,642 -0.11(-1.64%)
Feb 19, 2004 7.164 7.294 6.863 6.885 714,954 -0.18(-2.53%)
Feb 18, 2004 7.294 7.343 7.040 7.064 820,358 -0.20(-2.76%)
Feb 17, 2004 7.103 7.414 7.103 7.265 1,043,015 +0.20(+2.77%)
Feb 13, 2004 7.161 7.319 7.057 7.069 736,198 -0.11(-1.57%)
Feb 12, 2004 7.413 7.413 7.086 7.182 547,859 -0.21(-2.88%)
Feb 11, 2004 7.365 7.441 7.321 7.395 833,840 -0.02(-0.26%)
Feb 10, 2004 7.284 7.431 7.223 7.414 507,821 +0.03(+0.43%)
Feb 09, 2004 7.434 7.490 7.257 7.382 430,198 -0.14(-1.85%)
Feb 06, 2004 7.287 7.527 7.284 7.522 737,015 +0.19(+2.54%)
Feb 05, 2004 7.147 7.380 7.049 7.336 672,056 +0.23(+3.27%)
Feb 04, 2004 7.397 7.463 7.037 7.103 1,392,322 -0.34(-4.60%)
Feb 03, 2004 7.395 7.519 7.392 7.446 711,685 -0.03(-0.39%)
Feb 02, 2004 7.417 7.534 7.297 7.475 857,127 +0.00(+0.07%)
Jan 30, 2004 7.387 7.549 7.233 7.470 1,090,407 +0.01(+0.10%)
Jan 29, 2004 7.417 7.803 7.387 7.463 3,101,675 +0.25(+3.43%)
Jan 28, 2004 6.947 7.661 6.885 7.216 5,713,913 +0.95(+15.11%)
Jan 27, 2004 6.376 6.499 6.107 6.269 868,158 -0.22(-3.40%)
Jan 26, 2004 6.234 6.506 6.178 6.489 567,877 +0.17(+2.75%)
Jan 23, 2004 6.479 6.479 6.229 6.315 870,201 -0.13(-2.05%)
Jan 22, 2004 6.567 6.665 6.445 6.447 856,310 -0.12(-1.86%)
Jan 21, 2004 6.592 6.658 6.516 6.570 553,987 -0.15(-2.19%)
Jan 20, 2004 6.433 6.719 6.362 6.717 705,557 +0.35(+5.54%)
Jan 16, 2004 6.349 6.423 6.276 6.364 1,047,509 +0.04(+0.70%)
Jan 15, 2004 6.371 6.423 6.242 6.320 481,213 -0.05(-0.73%)
Jan 14, 2004 6.340 6.366 6.269 6.366 405,791 -0.00(-0.04%)
Jan 13, 2004 6.300 6.369 6.247 6.369 372,821 +0.06(+0.93%)
Jan 12, 2004 6.278 6.310 6.156 6.310 318,060 +0.08(+1.34%)
Jan 09, 2004 6.180 6.273 6.156 6.227 570,198 -0.02(-0.39%)
Jan 08, 2004 6.256 6.256 6.178 6.251 481,405 -0.00(-0.08%)
Jan 07, 2004 6.034 6.256 6.034 6.256 677,192 +0.20(+3.27%)
Jan 06, 2004 6.102 6.127 6.046 6.058 1,019,728 -0.04(-0.60%)
Jan 05, 2004 5.955 6.119 5.955 6.095 554,395 +0.17(+2.89%)
Jan 02, 2004 5.833 6.002 5.833 5.923 496,790 +0.10(+1.68%)
Dec 31, 2003 5.833 5.975 5.801 5.826 849,365 -0.04(-0.63%)
Dec 30, 2003 5.804 5.872 5.740 5.862 416,536 +0.06(+0.97%)
Dec 29, 2003 5.701 5.811 5.698 5.806 683,888 +0.14(+2.44%)
Dec 26, 2003 5.576 5.745 5.576 5.668 144,788 +0.05(+0.89%)
Dec 24, 2003 5.642 5.713 5.566 5.618 225,627 -0.06(-1.07%)
Dec 23, 2003 5.520 5.679 5.505 5.679 946,125 +0.17(+3.11%)
Dec 22, 2003 5.228 5.512 5.226 5.507 1,067,687 +0.27(+5.19%)
Dec 19, 2003 5.292 5.319 5.226 5.236 947,273 -0.09(-1.70%)
Dec 18, 2003 5.184 5.326 5.177 5.326 1,083,208 +0.13(+2.50%)
Dec 17, 2003 5.228 5.238 5.123 5.196 1,169,648 -0.05(-1.03%)
Dec 16, 2003 5.267 5.331 5.174 5.250 2,104,926 -0.09(-1.65%)
Dec 15, 2003 5.632 5.632 5.267 5.338 1,435,815 -0.18(-3.28%)
Dec 12, 2003 5.605 5.632 5.507 5.520 702,150 -0.09(-1.53%)
Dec 11, 2003 5.495 5.617 5.495 5.605 822,401 +0.06(+1.15%)
Dec 10, 2003 5.532 5.610 5.500 5.542 427,861 +0.00(+0.09%)
Dec 09, 2003 5.652 5.654 5.524 5.537 582,891 -0.09(-1.61%)
Dec 08, 2003 5.640 5.737 5.610 5.627 440,628 -0.01(-0.26%)
Dec 05, 2003 5.698 5.711 5.608 5.642 286,725 -0.06(-0.99%)
Dec 04, 2003 5.928 5.935 5.684 5.698 941,508 -0.23(-3.88%)
Dec 03, 2003 5.904 6.025 5.904 5.928 762,300 -0.04(-0.62%)
Dec 02, 2003 5.997 5.999 5.909 5.965 653,374 -0.03(-0.53%)
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.