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

Coherent Corp (NQ: COHR )

42.59 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 (%)
Mar 31, 2017 205.35 206.88 204.10 205.64 341,399 +0.03(+0.01%)
Mar 30, 2017 204.96 207.47 204.50 205.61 287,578 +0.57(+0.28%)
Mar 29, 2017 206.13 207.84 204.21 205.04 258,734 -0.97(-0.47%)
Mar 28, 2017 205.70 207.84 203.20 206.01 335,462 +1.10(+0.54%)
Mar 27, 2017 197.45 207.01 195.25 204.91 736,986 +6.95(+3.51%)
Mar 24, 2017 196.39 201.81 196.24 197.96 364,550 +1.84(+0.94%)
Mar 23, 2017 192.74 197.38 188.00 196.12 247,140 +3.48(+1.81%)
Mar 22, 2017 190.26 192.90 184.37 192.64 288,417 +2.35(+1.23%)
Mar 21, 2017 193.77 194.04 188.15 190.29 380,143 -3.01(-1.56%)
Mar 20, 2017 193.00 193.74 191.70 193.30 353,136 +0.36(+0.19%)
Mar 17, 2017 193.42 197.08 192.80 192.94 4,228,485 -1.16(-0.60%)
Mar 16, 2017 195.33 196.66 193.30 194.10 209,457 -0.44(-0.23%)
Mar 15, 2017 189.58 195.24 188.75 194.54 371,701 +6.15(+3.26%)
Mar 14, 2017 186.38 188.51 183.02 188.39 236,009 +0.64(+0.34%)
Mar 13, 2017 186.79 190.41 186.76 187.75 324,071 +3.60(+1.95%)
Mar 10, 2017 182.26 185.08 182.26 184.15 216,087 +2.68(+1.48%)
Mar 09, 2017 181.28 183.93 179.60 181.47 219,490 -0.38(-0.21%)
Mar 08, 2017 182.97 184.43 181.63 181.85 166,599 -1.81(-0.99%)
Mar 07, 2017 182.62 186.56 182.25 183.66 233,462 +0.14(+0.08%)
Mar 06, 2017 182.39 184.43 181.52 183.52 128,395 +0.46(+0.25%)
Mar 03, 2017 185.00 185.04 181.50 183.06 277,391 -1.61(-0.87%)
Mar 02, 2017 188.51 188.51 182.46 184.67 220,694 -3.35(-1.78%)
Mar 01, 2017 184.96 190.37 184.07 188.02 325,699 +5.44(+2.98%)
Feb 28, 2017 186.10 186.32 182.34 182.58 192,775 -4.42(-2.36%)
Feb 27, 2017 186.87 187.78 184.64 187.00 193,862 -0.12(-0.06%)
Feb 24, 2017 184.51 189.80 182.00 187.12 165,631 +0.90(+0.48%)
Feb 23, 2017 190.20 190.20 181.70 186.22 310,143 -3.62(-1.91%)
Feb 22, 2017 190.42 191.89 186.50 189.84 489,207 -1.57(-0.82%)
Feb 21, 2017 194.83 195.40 189.82 191.41 273,859 -2.19(-1.13%)
Feb 17, 2017 193.60 193.60 193.60 0 +1.86(+0.97%)
Feb 16, 2017 193.32 193.98 189.01 191.74 212,912 -1.47(-0.76%)
Feb 15, 2017 192.92 194.38 189.50 193.21 522,105 -0.77(-0.40%)
Feb 14, 2017 194.25 195.29 189.10 193.98 325,516 -0.41(-0.21%)
Feb 13, 2017 198.51 200.00 193.85 194.39 396,031 -2.80(-1.42%)
Feb 10, 2017 194.65 200.53 192.50 197.19 456,726 +3.92(+2.03%)
Feb 09, 2017 191.64 196.00 189.50 193.27 431,329 +2.62(+1.37%)
Feb 08, 2017 182.00 194.36 180.07 190.65 1,407,268 +29.31(+18.17%)
Feb 07, 2017 158.00 161.84 157.57 161.34 413,323 +3.88(+2.46%)
Feb 06, 2017 157.74 158.08 156.83 157.46 166,095 -0.99(-0.62%)
Feb 03, 2017 158.71 161.40 157.89 158.45 225,379 +1.44(+0.92%)
Feb 02, 2017 158.44 159.37 155.96 157.01 175,023 -1.01(-0.64%)
Feb 01, 2017 158.64 162.35 155.61 158.02 249,223 +0.29(+0.18%)
Jan 31, 2017 155.38 158.32 153.99 157.73 239,611 +1.80(+1.15%)
Jan 30, 2017 155.85 157.01 150.50 155.93 278,445 -0.76(-0.49%)
Jan 27, 2017 156.50 157.40 155.31 156.69 90,221 -0.25(-0.16%)
Jan 26, 2017 157.01 157.44 154.51 156.94 215,386 -0.60(-0.38%)
Jan 25, 2017 156.44 158.82 153.44 157.54 385,477 +3.14(+2.03%)
Jan 24, 2017 147.75 155.10 147.51 154.40 297,650 +7.47(+5.08%)
Jan 23, 2017 147.79 148.48 146.40 146.93 189,800 -1.24(-0.84%)
Jan 20, 2017 146.98 148.90 146.57 148.17 174,187 +2.02(+1.38%)
Jan 19, 2017 148.11 149.18 145.18 146.15 149,443 -1.35(-0.92%)
Jan 18, 2017 148.10 148.43 145.01 147.50 254,232 +2.29(+1.58%)
Jan 17, 2017 146.11 146.61 143.74 145.21 263,382 -0.65(-0.45%)
Jan 13, 2017 145.86 145.86 145.86 0 +1.76(+1.22%)
Jan 12, 2017 144.46 144.90 140.96 144.10 186,564 +0.06(+0.04%)
Jan 11, 2017 142.79 144.05 141.66 144.04 266,630 +1.91(+1.34%)
Jan 10, 2017 144.19 144.43 140.86 142.13 240,192 -2.14(-1.48%)
Jan 09, 2017 139.25 144.64 138.76 144.27 317,491 +5.58(+4.02%)
Jan 06, 2017 137.69 139.75 136.52 138.69 196,687 +1.55(+1.13%)
Jan 05, 2017 141.75 141.75 137.00 137.14 188,652 -4.51(-3.18%)
Jan 04, 2017 137.16 141.75 137.16 141.65 221,441 +5.23(+3.83%)
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.