Skip to main content

Coherent Corp (NY: COHR )

51.00 -0.81 (-1.56%)
Official Closing Price Updated: 4:10 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 53.11 53.77 51.77 51.81 1,623,299 -1.24(-2.34%)
Apr 16, 2024 52.08 53.40 51.91 53.05 1,686,945 +0.93(+1.78%)
Apr 15, 2024 54.05 54.09 52.09 52.12 1,300,030 -1.48(-2.76%)
Apr 12, 2024 55.23 55.30 53.08 53.60 1,944,607 -2.43(-4.34%)
Apr 11, 2024 56.24 58.52 55.89 56.03 1,251,487 +0.18(+0.32%)
Apr 10, 2024 56.04 56.89 55.16 55.85 989,428 -1.63(-2.84%)
Apr 09, 2024 57.54 58.95 57.15 57.48 1,000,821 +0.09(+0.16%)
Apr 08, 2024 58.43 58.86 56.98 57.39 950,503 -0.25(-0.43%)
Apr 05, 2024 57.77 58.21 56.92 57.64 1,365,976 +0.07(+0.12%)
Apr 04, 2024 60.16 60.69 57.12 57.57 1,726,453 -1.87(-3.15%)
Apr 03, 2024 58.48 59.92 58.48 59.44 1,450,372 +0.54(+0.92%)
Apr 02, 2024 58.51 59.02 57.48 58.90 2,093,230 -1.10(-1.83%)
Apr 01, 2024 61.00 61.50 59.86 60.00 1,523,806 -0.62(-1.02%)
Mar 28, 2024 61.13 60.57 60.57 60.62 1,545,035 -0.26(-0.43%)
Mar 27, 2024 60.08 61.10 59.35 60.88 1,653,799 +1.20(+2.01%)
Mar 26, 2024 62.76 63.29 59.62 59.68 2,072,223 -2.44(-3.93%)
Mar 25, 2024 63.00 63.29 61.79 62.12 1,642,447 -1.18(-1.86%)
Mar 22, 2024 62.53 64.36 62.51 63.30 2,380,158 +0.06(+0.09%)
Mar 21, 2024 61.91 64.97 61.72 63.24 2,458,053 +3.23(+5.38%)
Mar 20, 2024 58.00 60.79 57.59 60.01 1,775,115 +2.01(+3.47%)
Mar 19, 2024 57.77 59.16 55.72 58.00 2,412,781 -1.59(-2.67%)
Mar 18, 2024 59.93 60.70 58.69 59.59 1,129,741 +0.83(+1.41%)
Mar 15, 2024 59.04 59.81 58.35 58.76 3,667,769 -0.97(-1.62%)
Mar 14, 2024 61.26 61.49 59.05 59.73 1,391,809 -2.04(-3.30%)
Mar 13, 2024 62.86 62.86 61.40 61.77 1,216,273 -1.09(-1.73%)
Mar 12, 2024 61.70 63.74 61.36 62.86 1,555,979 +1.37(+2.23%)
Mar 11, 2024 63.01 63.32 60.48 61.49 1,858,105 -2.37(-3.71%)
Mar 08, 2024 65.22 67.55 63.82 63.86 2,652,630 -0.46(-0.72%)
Mar 07, 2024 64.20 65.23 62.34 64.32 2,896,677 -0.40(-0.62%)
Mar 06, 2024 67.00 67.19 64.62 64.72 1,566,833 -1.22(-1.85%)
Mar 05, 2024 66.07 67.94 64.94 65.94 2,853,844 -0.95(-1.42%)
Mar 04, 2024 64.02 67.49 64.02 66.89 3,936,343 +3.42(+5.39%)
Mar 01, 2024 60.00 63.59 60.00 63.47 2,485,255 +3.99(+6.71%)
Feb 29, 2024 58.43 60.16 58.43 59.48 1,584,350 +1.51(+2.60%)
Feb 28, 2024 57.44 59.14 57.25 57.97 1,203,112 -0.05(-0.09%)
Feb 27, 2024 59.22 59.70 57.82 58.02 1,324,238 -0.55(-0.94%)
Feb 26, 2024 58.92 60.11 58.56 58.57 1,316,239 -0.29(-0.49%)
Feb 23, 2024 59.83 60.06 58.24 58.86 1,676,695 -1.61(-2.66%)
Feb 22, 2024 60.00 61.78 59.74 60.47 3,732,312 +3.02(+5.26%)
Feb 21, 2024 55.58 57.85 55.16 57.45 2,289,996 +0.67(+1.18%)
Feb 20, 2024 59.00 59.00 55.62 56.78 3,615,130 -2.94(-4.92%)
Feb 16, 2024 60.18 61.19 59.57 59.72 1,551,489 -0.79(-1.31%)
Feb 15, 2024 62.02 62.86 60.22 60.51 1,671,524 -1.50(-2.42%)
Feb 14, 2024 61.25 62.66 60.92 62.01 2,386,982 +1.44(+2.38%)
Feb 13, 2024 58.96 60.97 58.13 60.57 2,685,872 -1.33(-2.15%)
Feb 12, 2024 62.46 63.62 61.34 61.90 3,609,588 -0.45(-0.72%)
Feb 09, 2024 61.91 63.29 61.40 62.35 2,649,262 +0.54(+0.87%)
Feb 08, 2024 61.00 63.63 59.84 61.81 3,677,907 -0.08(-0.13%)
Feb 07, 2024 59.29 63.37 58.63 61.89 7,133,890 +3.89(+6.71%)
Feb 06, 2024 58.48 59.86 55.00 58.00 11,648,651 +8.58(+17.36%)
Feb 05, 2024 49.25 49.74 47.66 49.42 5,467,750 +0.29(+0.59%)
Feb 02, 2024 48.54 49.50 47.94 49.13 2,518,116 +0.34(+0.70%)
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.