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, 2009 7.358 7.627 7.201 7.490 398,166 +0.00(+0.00%)
Feb 26, 2009 7.563 7.652 7.416 7.490 256,051 -0.02(-0.33%)
Feb 25, 2009 7.774 7.774 7.324 7.514 312,263 -0.33(-4.24%)
Feb 24, 2009 7.896 7.901 7.637 7.847 334,808 +0.03(+0.44%)
Feb 23, 2009 7.794 7.955 7.588 7.813 469,371 +0.06(+0.76%)
Feb 20, 2009 7.505 7.872 7.505 7.754 458,332 +0.04(+0.51%)
Feb 19, 2009 7.994 8.043 7.653 7.715 313,560 -0.23(-2.96%)
Feb 18, 2009 8.327 8.327 7.935 7.950 453,240 -0.43(-5.14%)
Feb 17, 2009 8.508 8.577 8.371 8.381 405,170 -0.35(-3.98%)
Feb 13, 2009 8.425 8.851 8.361 8.729 341,408 +0.35(+4.15%)
Feb 12, 2009 8.161 8.596 8.136 8.381 356,251 -0.24(-2.78%)
Feb 11, 2009 9.061 9.174 8.489 8.621 386,177 -0.40(-4.45%)
Feb 10, 2009 9.854 9.923 8.944 9.022 368,540 -0.98(-9.79%)
Feb 09, 2009 9.757 10.16 9.757 10.00 391,051 +0.19(+1.95%)
Feb 06, 2009 9.541 9.957 9.541 9.810 257,450 +0.23(+2.40%)
Feb 05, 2009 8.557 9.977 8.552 9.580 662,227 +1.13(+13.32%)
Feb 04, 2009 8.606 8.763 8.445 8.454 239,213 -0.18(-2.04%)
Feb 03, 2009 8.973 8.973 8.386 8.631 519,338 -0.30(-3.34%)
Feb 02, 2009 8.792 8.983 8.572 8.929 225,482 +0.07(+0.83%)
Jan 30, 2009 9.052 9.076 8.802 8.856 326,325 -0.11(-1.20%)
Jan 29, 2009 9.081 9.179 8.885 8.964 115,315 -0.24(-2.66%)
Jan 28, 2009 9.037 9.306 9.037 9.208 212,300 +0.28(+3.13%)
Jan 27, 2009 9.052 9.159 8.846 8.929 222,483 -0.07(-0.76%)
Jan 26, 2009 8.949 9.252 8.939 8.998 181,426 +0.03(+0.38%)
Jan 23, 2009 8.880 9.198 8.851 8.964 218,263 -0.13(-1.40%)
Jan 22, 2009 9.399 9.468 9.022 9.091 148,430 -0.46(-4.77%)
Jan 21, 2009 9.360 9.600 9.282 9.546 265,603 +0.21(+2.25%)
Jan 20, 2009 9.825 9.894 9.326 9.336 157,275 -0.59(-5.92%)
Jan 16, 2009 9.947 10.00 9.668 9.923 118,651 +0.03(+0.35%)
Jan 15, 2009 9.928 9.967 9.610 9.889 316,712 -0.02(-0.20%)
Jan 14, 2009 10.55 10.60 9.859 9.908 302,221 -0.81(-7.58%)
Jan 13, 2009 10.60 10.80 10.51 10.72 133,796 +0.04(+0.37%)
Jan 12, 2009 10.71 10.89 10.58 10.68 178,434 -0.07(-0.68%)
Jan 09, 2009 10.87 10.87 10.60 10.76 298,327 -0.11(-1.04%)
Jan 08, 2009 10.80 10.91 10.74 10.87 139,556 +0.00(+0.00%)
Jan 07, 2009 10.83 10.93 10.70 10.87 260,992 -0.05(-0.45%)
Jan 06, 2009 10.69 11.11 10.51 10.92 285,215 +0.29(+2.76%)
Jan 05, 2009 10.79 10.81 10.42 10.62 221,707 -0.08(-0.73%)
Jan 02, 2009 10.53 10.79 10.53 10.70 184,135 +0.20(+1.86%)
Dec 31, 2008 10.40 10.85 10.34 10.51 476,143 +0.14(+1.32%)
Dec 30, 2008 10.09 10.40 10.09 10.37 168,904 +0.40(+4.03%)
Dec 29, 2008 10.05 10.20 9.815 9.967 110,799 -0.16(-1.59%)
Dec 26, 2008 10.22 10.31 9.943 10.13 55,390 -0.06(-0.62%)
Dec 24, 2008 10.36 10.43 10.16 10.19 42,850 -0.20(-1.93%)
Dec 23, 2008 10.59 10.70 10.30 10.39 173,190 -0.18(-1.67%)
Dec 22, 2008 10.82 10.82 10.22 10.57 249,874 -0.25(-2.31%)
Dec 19, 2008 10.95 10.98 10.60 10.82 579,351 +0.08(+0.73%)
Dec 18, 2008 10.62 10.98 10.29 10.74 347,643 +0.15(+1.39%)
Dec 17, 2008 10.49 10.69 10.39 10.59 254,687 -0.00(-0.05%)
Dec 16, 2008 10.30 10.69 10.20 10.60 392,742 +0.48(+4.79%)
Dec 15, 2008 10.55 10.55 9.913 10.11 201,592 -0.36(-3.46%)
Dec 12, 2008 9.957 10.54 9.830 10.48 215,916 +0.30(+2.93%)
Dec 11, 2008 10.43 10.85 10.07 10.18 284,459 -0.39(-3.71%)
Dec 10, 2008 10.67 10.93 10.35 10.57 248,783 +0.01(+0.09%)
Dec 09, 2008 10.62 10.98 10.53 10.56 311,009 -0.16(-1.51%)
Dec 08, 2008 10.54 10.91 10.21 10.72 296,542 +0.31(+3.01%)
Dec 05, 2008 10.57 10.67 9.933 10.41 539,753 -0.38(-3.54%)
Dec 04, 2008 11.08 11.73 10.55 10.79 293,163 -0.43(-3.84%)
Dec 03, 2008 10.96 11.59 10.79 11.22 317,086 -0.23(-2.05%)
Dec 02, 2008 10.95 11.56 10.71 11.46 407,973 +0.70(+6.46%)
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.