Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Coherent Corp (NQ: COHR )

N/A 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 (%)
Oct 29, 2004 6.125 6.155 5.938 6.032 329,200 -0.08(-1.23%)
Oct 28, 2004 6.088 6.125 6.040 6.107 235,600 -0.02(-0.29%)
Oct 27, 2004 5.982 6.125 5.905 6.125 521,600 +0.18(+3.03%)
Oct 26, 2004 5.765 5.963 5.695 5.945 554,800 +0.17(+2.94%)
Oct 25, 2004 5.655 5.862 5.655 5.775 344,000 +0.06(+1.05%)
Oct 22, 2004 6.072 6.072 5.650 5.715 717,600 -0.32(-5.30%)
Oct 21, 2004 5.838 6.085 5.758 6.035 406,800 +0.25(+4.32%)
Oct 20, 2004 5.836 5.840 5.725 5.785 436,000 -0.08(-1.32%)
Oct 19, 2004 5.902 6.053 5.838 5.862 197,200 -0.04(-0.64%)
Oct 18, 2004 5.947 6.090 5.843 5.900 461,200 -0.03(-0.46%)
Oct 15, 2004 5.848 6.025 5.817 5.928 546,000 +0.11(+1.89%)
Oct 14, 2004 5.905 5.942 5.817 5.817 254,800 -0.11(-1.77%)
Oct 13, 2004 5.997 6.000 5.850 5.923 602,000 +0.05(+0.85%)
Oct 12, 2004 5.853 6.015 5.775 5.872 712,800 -0.10(-1.63%)
Oct 11, 2004 5.940 6.037 5.872 5.970 486,400 +0.05(+0.84%)
Oct 08, 2004 6.170 6.242 5.875 5.920 1,153,200 -0.28(-4.52%)
Oct 07, 2004 6.315 6.435 6.200 6.200 743,200 -0.22(-3.39%)
Oct 06, 2004 6.410 6.438 6.298 6.418 564,000 +0.10(+1.62%)
Oct 05, 2004 6.385 6.482 6.312 6.315 712,400 -0.11(-1.67%)
Oct 04, 2004 6.600 6.600 6.395 6.423 529,600 -0.09(-1.46%)
Oct 01, 2004 6.497 6.645 6.452 6.518 1,005,200 +0.03(+0.50%)
Sep 30, 2004 6.322 6.485 6.318 6.485 418,000 +0.10(+1.61%)
Sep 29, 2004 6.185 6.468 6.185 6.383 372,800 +0.14(+2.16%)
Sep 28, 2004 6.250 6.308 6.170 6.247 310,400 +0.05(+0.89%)
Sep 27, 2004 6.250 6.287 6.075 6.192 238,000 -0.09(-1.43%)
Sep 24, 2004 6.353 6.438 6.270 6.282 231,200 -0.08(-1.18%)
Sep 23, 2004 6.315 6.423 6.253 6.357 214,800 +0.02(+0.36%)
Sep 22, 2004 6.445 6.450 6.263 6.335 483,200 -0.23(-3.54%)
Sep 21, 2004 6.340 6.620 6.340 6.567 482,000 +0.27(+4.37%)
Sep 20, 2004 6.350 6.500 6.293 6.293 456,800 -0.23(-3.60%)
Sep 17, 2004 6.513 6.680 6.350 6.527 736,000 +0.03(+0.46%)
Sep 16, 2004 6.335 6.500 6.310 6.497 727,600 +0.19(+3.01%)
Sep 15, 2004 6.393 6.393 6.268 6.308 441,600 -0.10(-1.60%)
Sep 14, 2004 6.400 6.470 6.258 6.410 414,800 +0.01(+0.20%)
Sep 13, 2004 6.213 6.480 6.213 6.397 525,600 +0.14(+2.28%)
Sep 10, 2004 6.372 6.405 6.192 6.255 1,012,400 -0.12(-1.84%)
Sep 09, 2004 6.367 6.418 6.325 6.372 709,600 +0.09(+1.47%)
Sep 08, 2004 6.205 6.378 6.205 6.280 763,600 +0.02(+0.36%)
Sep 07, 2004 6.327 6.412 6.220 6.258 678,800 -0.04(-0.67%)
Sep 03, 2004 6.365 6.485 6.250 6.300 356,000 -0.12(-1.91%)
Sep 02, 2004 6.388 6.527 6.287 6.423 678,800 +0.02(+0.31%)
Sep 01, 2004 6.263 6.678 6.263 6.402 635,600 +0.04(+0.71%)
Aug 31, 2004 6.340 6.455 6.218 6.357 766,000 -0.07(-1.01%)
Aug 30, 2004 6.555 6.555 6.357 6.423 303,200 -0.20(-3.06%)
Aug 27, 2004 6.525 6.625 6.510 6.625 239,600 +0.10(+1.57%)
Aug 26, 2004 6.520 6.603 6.475 6.522 237,200 -0.05(-0.80%)
Aug 25, 2004 6.497 6.622 6.388 6.575 386,400 +0.03(+0.46%)
Aug 24, 2004 6.478 6.550 6.343 6.545 679,600 +0.13(+2.07%)
Aug 23, 2004 6.402 6.582 6.372 6.412 796,800 -0.07(-1.00%)
Aug 20, 2004 6.365 6.492 6.313 6.478 550,800 +0.15(+2.37%)
Aug 19, 2004 6.442 6.465 6.275 6.327 562,000 -0.13(-2.01%)
Aug 18, 2004 6.213 6.497 6.202 6.457 693,668 +0.20(+3.15%)
Aug 17, 2004 6.350 6.460 6.215 6.260 838,800 +0.00(+0.08%)
Aug 16, 2004 6.250 6.300 6.165 6.255 647,200 +0.12(+1.91%)
Aug 13, 2004 6.133 6.327 6.090 6.138 308,400 -0.02(-0.37%)
Aug 12, 2004 6.265 6.372 6.082 6.160 429,600 -0.22(-3.41%)
Aug 11, 2004 6.225 6.400 6.122 6.378 840,800 +0.05(+0.71%)
Aug 10, 2004 6.282 6.355 6.205 6.332 580,000 +0.05(+0.80%)
Aug 09, 2004 6.062 6.310 6.000 6.282 672,000 +0.22(+3.59%)
Aug 06, 2004 6.290 6.465 6.065 6.065 622,400 -0.31(-4.83%)
Aug 05, 2004 6.393 6.518 6.303 6.372 414,400 -0.08(-1.16%)
Aug 04, 2004 6.168 6.513 6.168 6.447 1,063,600 +0.19(+3.04%)
Aug 03, 2004 6.545 6.585 6.180 6.258 886,400 -0.38(-5.69%)
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.