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 (%)
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%)
Aug 02, 2004 6.487 6.747 6.390 6.635 662,000 +0.06(+0.86%)
Jul 30, 2004 6.395 6.685 6.295 6.579 590,400 +0.08(+1.21%)
Jul 29, 2004 6.350 6.560 6.285 6.500 558,000 +0.25(+3.92%)
Jul 28, 2004 6.215 6.425 5.968 6.255 840,800 -0.33(-4.98%)
Jul 27, 2004 6.460 6.582 6.305 6.582 655,600 +0.21(+3.25%)
Jul 26, 2004 6.655 6.750 6.255 6.375 618,000 -0.30(-4.49%)
Jul 23, 2004 6.715 6.808 6.628 6.675 1,050,800 -0.08(-1.11%)
Jul 22, 2004 6.572 6.915 6.532 6.750 1,914,400 +0.19(+2.86%)
Jul 21, 2004 6.763 6.885 6.550 6.562 904,000 -0.11(-1.67%)
Jul 20, 2004 6.650 6.702 6.430 6.674 654,800 +0.03(+0.43%)
Jul 19, 2004 6.690 6.753 6.598 6.645 399,600 -0.01(-0.08%)
Jul 16, 2004 6.895 7.003 6.625 6.650 420,800 -0.24(-3.52%)
Jul 15, 2004 6.815 6.952 6.793 6.893 346,400 +0.10(+1.47%)
Jul 14, 2004 6.800 7.018 6.740 6.793 484,000 -0.10(-1.52%)
Jul 13, 2004 6.820 6.930 6.820 6.897 305,200 +0.07(+1.03%)
Jul 12, 2004 6.938 6.947 6.777 6.827 352,400 -0.10(-1.37%)
Jul 09, 2004 6.720 6.957 6.630 6.923 746,800 +0.27(+4.10%)
Jul 08, 2004 6.728 6.840 6.633 6.650 659,600 -0.13(-1.92%)
Jul 07, 2004 7.060 7.062 6.750 6.780 665,600 -0.19(-2.76%)
Jul 06, 2004 7.040 7.143 6.965 6.973 451,600 -0.13(-1.86%)
Jul 02, 2004 7.250 7.250 7.062 7.105 197,200 -0.05(-0.77%)
Jul 01, 2004 7.332 7.455 7.152 7.160 320,400 -0.30(-4.05%)
Jun 30, 2004 7.290 7.463 7.290 7.463 468,400 +0.07(+0.91%)
Jun 29, 2004 7.188 7.395 7.040 7.395 1,119,200 +0.30(+4.30%)
Jun 28, 2004 7.225 7.410 7.062 7.090 975,600 -0.14(-1.97%)
Jun 25, 2004 7.005 7.362 7.005 7.232 1,238,800 +0.15(+2.12%)
Jun 24, 2004 7.500 8.590 7.043 7.082 3,643,600 -0.38(-5.06%)
Jun 23, 2004 7.100 7.500 7.100 7.460 1,164,000 +0.24(+3.25%)
Jun 22, 2004 7.050 7.235 6.853 7.225 793,200 +0.17(+2.34%)
Jun 21, 2004 7.013 7.140 6.825 7.060 1,097,200 +0.09(+1.25%)
Jun 18, 2004 6.702 7.065 6.690 6.973 1,563,600 +0.17(+2.42%)
Jun 17, 2004 6.803 6.875 6.668 6.808 410,800 -0.06(-0.91%)
Jun 16, 2004 6.810 6.885 6.593 6.870 932,000 -0.01(-0.15%)
Jun 15, 2004 6.832 6.950 6.747 6.880 537,600 +0.21(+3.15%)
Jun 14, 2004 6.900 6.900 6.670 6.670 467,600 -0.22(-3.19%)
Jun 10, 2004 6.907 7.000 6.880 6.890 445,200 -0.02(-0.33%)
Jun 09, 2004 6.965 7.122 6.910 6.912 341,600 -0.15(-2.09%)
Jun 08, 2004 6.945 7.138 6.945 7.060 386,400 +0.00(+0.00%)
Jun 07, 2004 6.938 7.100 6.840 7.060 611,600 +0.24(+3.60%)
Jun 04, 2004 6.688 7.005 6.570 6.815 1,370,800 +0.26(+3.89%)
Jun 03, 2004 6.765 6.853 6.550 6.560 467,600 -0.24(-3.53%)
Jun 02, 2004 6.777 6.862 6.697 6.800 487,200 +0.02(+0.33%)
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.