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 (%)
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%)
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%)
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.