Skip to main content

Coherent Corp (NY: COHR )

58.02 -0.55 (-0.94%)
Official Closing Price Updated: 7:00 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 59.22 59.70 57.82 58.02 1,324,238 -0.55(-0.94%)
Feb 26, 2024 58.92 60.11 58.56 58.57 1,316,239 -0.29(-0.49%)
Feb 23, 2024 59.83 60.06 58.24 58.86 1,676,695 -1.61(-2.66%)
Feb 22, 2024 60.00 61.78 59.74 60.47 3,732,312 +3.02(+5.26%)
Feb 21, 2024 55.58 57.85 55.16 57.45 2,289,996 +0.67(+1.18%)
Feb 20, 2024 59.00 59.00 55.62 56.78 3,615,130 -2.94(-4.92%)
Feb 16, 2024 60.18 61.19 59.57 59.72 1,551,489 -0.79(-1.31%)
Feb 15, 2024 62.02 62.86 60.22 60.51 1,671,524 -1.50(-2.42%)
Feb 14, 2024 61.25 62.66 60.92 62.01 2,386,982 +1.44(+2.38%)
Feb 13, 2024 58.96 60.97 58.13 60.57 2,685,872 -1.33(-2.15%)
Feb 12, 2024 62.46 63.62 61.34 61.90 3,609,588 -0.45(-0.72%)
Feb 09, 2024 61.91 63.29 61.40 62.35 2,649,262 +0.54(+0.87%)
Feb 08, 2024 61.00 63.63 59.84 61.81 3,677,907 -0.08(-0.13%)
Feb 07, 2024 59.29 63.37 58.63 61.89 7,133,890 +3.89(+6.71%)
Feb 06, 2024 58.48 59.86 55.00 58.00 11,648,651 +8.58(+17.36%)
Feb 05, 2024 49.25 49.74 47.66 49.42 5,467,750 +0.29(+0.59%)
Feb 02, 2024 48.54 49.50 47.94 49.13 2,518,116 +0.34(+0.70%)
Feb 01, 2024 48.00 48.80 47.14 48.79 1,252,653 +1.25(+2.63%)
Jan 31, 2024 47.87 49.45 47.50 47.54 1,804,879 -1.15(-2.36%)
Jan 30, 2024 48.74 50.11 48.52 48.69 4,137,586 -0.24(-0.49%)
Jan 29, 2024 47.66 48.94 47.45 48.93 1,589,968 +1.62(+3.42%)
Jan 26, 2024 47.60 47.99 47.22 47.31 1,749,997 -0.42(-0.88%)
Jan 25, 2024 48.50 48.65 47.57 47.73 1,368,967 -0.27(-0.56%)
Jan 24, 2024 48.05 49.57 47.51 48.00 2,655,626 +0.33(+0.69%)
Jan 23, 2024 46.89 47.73 46.41 47.67 1,584,582 +0.67(+1.43%)
Jan 22, 2024 46.55 47.71 46.20 47.00 2,384,361 +0.83(+1.80%)
Jan 19, 2024 45.96 46.48 45.02 46.17 3,032,686 +0.44(+0.96%)
Jan 18, 2024 45.39 46.12 45.05 45.73 2,273,599 +1.63(+3.70%)
Jan 17, 2024 44.20 44.65 43.24 44.10 1,813,924 -1.06(-2.35%)
Jan 16, 2024 42.83 45.84 42.30 45.16 3,219,990 +3.41(+8.17%)
Jan 12, 2024 42.75 42.75 41.51 41.75 1,265,838 -0.75(-1.76%)
Jan 11, 2024 42.06 42.95 40.87 42.50 1,604,451 +0.71(+1.70%)
Jan 10, 2024 42.50 43.09 41.76 41.79 1,239,404 -0.58(-1.37%)
Jan 09, 2024 41.62 42.46 41.51 42.37 1,698,844 +0.05(+0.12%)
Jan 08, 2024 41.17 42.95 41.01 42.32 1,624,158 +1.15(+2.79%)
Jan 05, 2024 40.33 42.00 40.20 41.17 1,725,673 +0.57(+1.40%)
Jan 04, 2024 40.95 40.95 40.12 40.60 1,923,078 -0.26(-0.64%)
Jan 03, 2024 41.46 41.48 40.55 40.86 1,309,995 -1.26(-2.99%)
Jan 02, 2024 43.29 43.34 41.86 42.12 1,718,347 -1.41(-3.24%)
Dec 29, 2023 44.50 44.70 43.51 43.53 841,076 -1.28(-2.86%)
Dec 28, 2023 44.77 45.01 44.43 44.81 703,858 +0.00(+0.00%)
Dec 27, 2023 45.70 45.74 44.70 44.81 949,642 -0.62(-1.36%)
Dec 26, 2023 44.63 45.79 44.52 45.43 1,169,803 +0.82(+1.84%)
Dec 22, 2023 43.87 44.73 43.57 44.61 967,399 +0.60(+1.36%)
Dec 21, 2023 43.68 44.01 43.08 44.01 915,608 +1.24(+2.90%)
Dec 20, 2023 43.70 44.19 42.71 42.77 1,099,038 -1.44(-3.26%)
Dec 19, 2023 43.44 44.24 43.27 44.21 1,178,099 +1.02(+2.36%)
Dec 18, 2023 43.84 43.85 42.80 43.19 1,305,015 -0.65(-1.48%)
Dec 15, 2023 44.63 44.97 43.28 43.84 3,837,349 -0.27(-0.61%)
Dec 14, 2023 42.68 44.91 42.67 44.11 2,566,346 +1.87(+4.43%)
Dec 13, 2023 41.11 42.42 40.11 42.24 2,959,222 +0.42(+1.00%)
Dec 12, 2023 41.89 42.18 40.90 41.82 1,766,233 -0.03(-0.07%)
Dec 11, 2023 41.15 42.28 40.68 41.85 1,575,500 +0.47(+1.14%)
Dec 08, 2023 40.17 41.81 40.04 41.38 1,761,403 +0.96(+2.38%)
Dec 07, 2023 39.17 40.51 38.91 40.42 1,781,166 +1.43(+3.67%)
Dec 06, 2023 39.41 40.38 38.77 38.99 1,518,566 +0.26(+0.67%)
Dec 05, 2023 38.68 39.07 37.65 38.73 1,783,347 -0.47(-1.20%)
Dec 04, 2023 37.81 39.34 37.50 39.20 1,973,200 +0.98(+2.56%)
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.