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 (%)
Apr 30, 2003 5.765 5.800 5.675 5.750 909,200 -0.07(-1.12%)
Apr 29, 2003 5.660 5.885 5.475 5.815 862,800 +0.08(+1.31%)
Apr 28, 2003 5.415 5.740 5.345 5.740 719,600 +0.27(+4.89%)
Apr 25, 2003 5.787 5.787 5.268 5.473 1,888,000 -0.36(-6.22%)
Apr 24, 2003 5.822 5.900 5.763 5.835 1,181,600 -0.00(-0.04%)
Apr 23, 2003 5.500 5.933 5.225 5.838 1,335,600 +0.32(+5.80%)
Apr 22, 2003 5.438 5.562 5.438 5.518 763,600 +0.01(+0.10%)
Apr 21, 2003 5.287 5.515 5.287 5.513 660,400 +0.25(+4.80%)
Apr 17, 2003 5.285 5.308 5.162 5.260 444,800 +0.04(+0.67%)
Apr 16, 2003 5.245 5.275 5.157 5.225 579,200 +0.04(+0.77%)
Apr 15, 2003 4.968 5.188 4.912 5.185 583,200 +0.18(+3.70%)
Apr 14, 2003 4.883 5.000 4.840 5.000 160,000 +0.16(+3.20%)
Apr 11, 2003 4.897 4.957 4.843 4.845 165,600 -0.05(-0.97%)
Apr 10, 2003 4.843 4.923 4.810 4.893 206,000 +0.00(+0.00%)
Apr 09, 2003 5.050 5.150 4.843 4.893 517,600 -0.16(-3.17%)
Apr 08, 2003 5.077 5.105 4.980 5.053 315,600 -0.06(-1.12%)
Apr 07, 2003 5.025 5.188 4.963 5.110 479,200 +0.17(+3.38%)
Apr 04, 2003 5.000 5.060 4.843 4.942 365,200 -0.10(-2.03%)
Apr 03, 2003 5.065 5.100 4.987 5.045 234,000 -0.02(-0.35%)
Apr 02, 2003 4.930 5.082 4.930 5.062 768,800 +0.19(+3.85%)
Apr 01, 2003 4.705 4.925 4.705 4.875 718,800 +0.19(+4.00%)
Mar 31, 2003 4.737 4.750 4.675 4.688 318,168 -0.05(-1.00%)
Mar 28, 2003 4.737 4.800 4.713 4.735 259,712 -0.03(-0.63%)
Mar 27, 2003 4.753 4.787 4.675 4.765 410,400 -0.04(-0.78%)
Mar 26, 2003 4.825 4.867 4.760 4.803 601,992 -0.08(-1.54%)
Mar 25, 2003 4.835 4.933 4.835 4.878 670,868 -0.00(-0.10%)
Mar 24, 2003 4.895 4.895 4.808 4.882 660,016 -0.06(-1.12%)
Mar 21, 2003 4.895 4.950 4.718 4.938 1,207,468 +0.19(+4.00%)
Mar 20, 2003 5.192 5.247 4.665 4.747 2,690,220 -0.48(-9.14%)
Mar 19, 2003 5.225 5.253 5.088 5.225 418,668 -0.03(-0.52%)
Mar 18, 2003 4.947 5.263 4.900 5.253 579,356 +0.36(+7.25%)
Mar 17, 2003 4.865 4.975 4.815 4.897 671,940 -0.00(-0.05%)
Mar 14, 2003 4.900 4.997 4.867 4.900 578,424 -0.01(-0.15%)
Mar 13, 2003 4.840 4.930 4.768 4.907 432,000 +0.10(+2.18%)
Mar 12, 2003 4.740 4.847 4.728 4.803 523,996 +0.04(+0.84%)
Mar 11, 2003 4.763 4.805 4.728 4.763 343,600 +0.00(+0.00%)
Mar 10, 2003 4.812 4.830 4.725 4.763 351,600 -0.08(-1.60%)
Mar 07, 2003 4.787 4.872 4.745 4.840 351,200 +0.02(+0.52%)
Mar 06, 2003 4.808 4.850 4.777 4.815 407,200 -0.00(-0.10%)
Mar 05, 2003 4.747 4.850 4.747 4.820 396,000 +0.07(+1.42%)
Mar 04, 2003 4.838 4.855 4.750 4.753 550,000 -0.10(-2.06%)
Mar 03, 2003 4.867 5.013 4.850 4.853 436,000 -0.04(-0.87%)
Feb 28, 2003 4.838 4.968 4.825 4.895 418,000 +0.06(+1.19%)
Feb 27, 2003 4.728 4.855 4.728 4.838 285,600 +0.09(+1.95%)
Feb 26, 2003 4.742 4.775 4.688 4.745 674,800 +0.03(+0.58%)
Feb 25, 2003 4.675 4.782 4.640 4.718 1,068,400 -0.01(-0.26%)
Feb 24, 2003 4.725 4.737 4.673 4.730 850,400 -0.03(-0.63%)
Feb 21, 2003 4.668 4.760 4.668 4.760 484,400 +0.05(+1.00%)
Feb 20, 2003 4.685 4.723 4.652 4.713 607,200 +0.04(+0.91%)
Feb 19, 2003 4.760 4.775 4.670 4.670 820,400 -0.11(-2.20%)
Feb 18, 2003 4.688 4.867 4.665 4.775 668,800 +0.11(+2.41%)
Feb 14, 2003 4.713 4.825 4.663 4.663 460,800 -0.04(-0.79%)
Feb 13, 2003 4.668 4.745 4.635 4.700 584,000 +0.01(+0.27%)
Feb 12, 2003 4.713 4.750 4.660 4.688 522,000 -0.05(-1.11%)
Feb 11, 2003 4.707 4.878 4.660 4.740 728,800 +0.00(+0.00%)
Feb 10, 2003 4.633 4.808 4.607 4.740 818,800 +0.10(+2.16%)
Feb 07, 2003 4.770 4.838 4.633 4.640 761,200 -0.06(-1.28%)
Feb 06, 2003 4.720 4.805 4.620 4.700 623,600 -0.04(-0.79%)
Feb 05, 2003 4.820 5.050 4.725 4.737 1,077,600 -0.14(-2.82%)
Feb 04, 2003 4.725 4.875 4.695 4.875 943,600 +0.13(+2.69%)
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.