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, 2004 6.270 6.385 6.100 6.110 690,000 -0.14(-2.28%)
Apr 29, 2004 6.210 6.600 6.185 6.253 1,198,800 -0.02(-0.40%)
Apr 28, 2004 6.508 6.558 6.230 6.277 1,028,000 -0.23(-3.50%)
Apr 27, 2004 6.330 6.505 6.330 6.505 872,800 +0.19(+2.97%)
Apr 26, 2004 6.402 6.475 6.268 6.317 652,400 -0.05(-0.86%)
Apr 23, 2004 6.660 6.697 6.277 6.372 768,000 -0.05(-0.74%)
Apr 22, 2004 6.268 6.438 6.245 6.420 617,600 +0.10(+1.66%)
Apr 21, 2004 6.290 6.385 6.232 6.315 555,200 -0.05(-0.82%)
Apr 20, 2004 6.378 6.580 6.305 6.367 661,200 +0.01(+0.12%)
Apr 19, 2004 6.410 6.418 6.287 6.360 475,200 -0.01(-0.20%)
Apr 16, 2004 6.343 6.397 6.138 6.372 970,400 +0.00(+0.08%)
Apr 15, 2004 6.412 6.490 6.268 6.367 1,040,000 -0.03(-0.43%)
Apr 14, 2004 6.380 6.522 6.192 6.395 1,404,800 -0.05(-0.81%)
Apr 13, 2004 6.938 6.952 6.438 6.447 1,042,800 -0.50(-7.23%)
Apr 12, 2004 6.900 7.005 6.857 6.950 432,000 +0.02(+0.32%)
Apr 08, 2004 7.000 7.185 6.905 6.928 583,600 +0.03(+0.40%)
Apr 07, 2004 6.850 7.000 6.740 6.900 459,200 +0.02(+0.33%)
Apr 06, 2004 6.895 6.963 6.782 6.878 448,800 -0.08(-1.15%)
Apr 05, 2004 6.798 7.013 6.688 6.957 611,200 +0.21(+3.11%)
Apr 02, 2004 6.702 6.950 6.670 6.747 540,400 +0.15(+2.23%)
Apr 01, 2004 6.625 6.650 6.500 6.600 642,800 +0.03(+0.42%)
Mar 31, 2004 6.638 6.647 6.450 6.572 600,800 -0.08(-1.17%)
Mar 30, 2004 6.565 6.650 6.555 6.650 400,000 +0.03(+0.38%)
Mar 29, 2004 6.635 6.685 6.532 6.625 602,400 +0.07(+0.99%)
Mar 26, 2004 6.548 6.673 6.525 6.560 389,600 -0.04(-0.64%)
Mar 25, 2004 6.325 6.603 6.304 6.603 941,600 +0.37(+5.94%)
Mar 24, 2004 6.225 6.420 6.225 6.232 648,800 -0.02(-0.32%)
Mar 23, 2004 6.200 6.343 6.183 6.253 642,800 +0.05(+0.72%)
Mar 22, 2004 6.375 6.378 6.098 6.207 685,200 -0.22(-3.35%)
Mar 19, 2004 6.540 6.555 6.327 6.423 536,800 -0.09(-1.34%)
Mar 18, 2004 6.585 6.665 6.430 6.510 327,200 -0.09(-1.36%)
Mar 17, 2004 6.625 6.680 6.515 6.600 682,000 +0.09(+1.34%)
Mar 16, 2004 6.585 6.685 6.435 6.513 457,200 +0.08(+1.17%)
Mar 15, 2004 6.697 6.710 6.400 6.438 445,600 -0.33(-4.88%)
Mar 12, 2004 6.710 6.768 6.612 6.768 800,000 +0.14(+2.15%)
Mar 11, 2004 6.668 6.795 6.625 6.625 826,400 -0.07(-1.01%)
Mar 10, 2004 6.982 7.103 6.692 6.692 475,600 -0.27(-3.88%)
Mar 09, 2004 7.178 7.183 6.872 6.963 396,400 -0.22(-3.10%)
Mar 08, 2004 7.300 7.423 7.170 7.185 339,600 -0.15(-1.98%)
Mar 05, 2004 7.300 7.473 7.295 7.330 345,600 -0.08(-1.08%)
Mar 04, 2004 7.298 7.412 7.190 7.410 297,600 +0.16(+2.21%)
Mar 03, 2004 7.213 7.372 7.175 7.250 450,800 +0.01(+0.17%)
Mar 02, 2004 7.285 7.350 7.228 7.237 498,400 -0.00(-0.07%)
Mar 01, 2004 7.090 7.293 7.070 7.242 705,600 +0.13(+1.86%)
Feb 27, 2004 7.000 7.160 6.955 7.110 459,600 +0.08(+1.14%)
Feb 26, 2004 6.900 7.080 6.850 7.030 519,600 +0.08(+1.19%)
Feb 25, 2004 6.897 6.950 6.803 6.947 670,000 +0.06(+0.83%)
Feb 24, 2004 6.855 6.925 6.780 6.890 616,400 -0.03(-0.43%)
Feb 23, 2004 6.963 7.025 6.782 6.920 914,000 +0.00(+0.04%)
Feb 20, 2004 7.022 7.060 6.735 6.918 1,228,400 -0.11(-1.64%)
Feb 19, 2004 7.317 7.450 7.010 7.032 700,000 -0.18(-2.53%)
Feb 18, 2004 7.450 7.500 7.190 7.215 803,200 -0.21(-2.76%)
Feb 17, 2004 7.255 7.572 7.255 7.420 1,021,200 +0.20(+2.77%)
Feb 13, 2004 7.314 7.475 7.207 7.220 720,800 -0.12(-1.57%)
Feb 12, 2004 7.571 7.571 7.237 7.335 536,400 -0.22(-2.88%)
Feb 11, 2004 7.522 7.600 7.478 7.553 816,400 -0.02(-0.26%)
Feb 10, 2004 7.440 7.590 7.378 7.572 497,200 +0.03(+0.43%)
Feb 09, 2004 7.593 7.650 7.412 7.540 421,200 -0.14(-1.85%)
Feb 06, 2004 7.442 7.688 7.440 7.683 721,600 +0.19(+2.54%)
Feb 05, 2004 7.300 7.537 7.200 7.492 658,000 +0.24(+3.27%)
Feb 04, 2004 7.555 7.622 7.188 7.255 1,363,200 -0.35(-4.60%)
Feb 03, 2004 7.553 7.680 7.550 7.605 696,800 -0.03(-0.39%)
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.