Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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, 2003 4.638 4.651 4.577 4.589 324,965 -0.05(-1.00%)
Mar 28, 2003 4.638 4.700 4.614 4.636 265,260 -0.03(-0.63%)
Mar 27, 2003 4.653 4.687 4.577 4.665 419,167 -0.04(-0.78%)
Mar 26, 2003 4.724 4.766 4.660 4.702 614,852 -0.07(-1.54%)
Mar 25, 2003 4.734 4.829 4.734 4.775 685,199 -0.00(-0.10%)
Mar 24, 2003 4.793 4.793 4.707 4.780 674,115 -0.05(-1.12%)
Mar 21, 2003 4.793 4.846 4.619 4.834 1,233,263 +0.19(+4.00%)
Mar 20, 2003 5.084 5.138 4.567 4.648 2,747,691 -0.47(-9.14%)
Mar 19, 2003 5.116 5.143 4.981 5.116 427,611 -0.03(-0.52%)
Mar 18, 2003 4.844 5.152 4.798 5.143 591,732 +0.35(+7.25%)
Mar 17, 2003 4.763 4.871 4.714 4.795 686,294 -0.00(-0.05%)
Mar 14, 2003 4.798 4.893 4.766 4.798 590,780 -0.01(-0.15%)
Mar 13, 2003 4.739 4.827 4.668 4.805 441,228 +0.10(+2.18%)
Mar 12, 2003 4.641 4.746 4.629 4.702 535,190 +0.04(+0.84%)
Mar 11, 2003 4.663 4.705 4.629 4.663 350,940 +0.00(+0.00%)
Mar 10, 2003 4.712 4.729 4.626 4.663 359,111 -0.08(-1.60%)
Mar 07, 2003 4.687 4.771 4.646 4.739 358,702 +0.02(+0.52%)
Mar 06, 2003 4.707 4.749 4.678 4.714 415,899 -0.00(-0.10%)
Mar 05, 2003 4.648 4.749 4.648 4.719 404,459 +0.07(+1.42%)
Mar 04, 2003 4.736 4.753 4.651 4.653 561,749 -0.10(-2.06%)
Mar 03, 2003 4.766 4.908 4.749 4.751 445,314 -0.04(-0.87%)
Feb 28, 2003 4.736 4.864 4.724 4.793 426,929 +0.06(+1.19%)
Feb 27, 2003 4.629 4.753 4.629 4.736 291,701 +0.09(+1.95%)
Feb 26, 2003 4.643 4.675 4.589 4.646 689,215 +0.03(+0.58%)
Feb 25, 2003 4.577 4.682 4.543 4.619 1,091,224 -0.01(-0.26%)
Feb 24, 2003 4.626 4.638 4.575 4.631 868,567 -0.03(-0.62%)
Feb 21, 2003 4.570 4.660 4.570 4.660 494,748 +0.05(+1.00%)
Feb 20, 2003 4.587 4.624 4.555 4.614 620,171 +0.04(+0.91%)
Feb 19, 2003 4.660 4.675 4.572 4.572 837,926 -0.10(-2.20%)
Feb 18, 2003 4.589 4.766 4.567 4.675 683,087 +0.11(+2.41%)
Feb 14, 2003 4.614 4.724 4.565 4.565 470,644 -0.04(-0.79%)
Feb 13, 2003 4.570 4.646 4.538 4.602 596,475 +0.01(+0.27%)
Feb 12, 2003 4.614 4.651 4.563 4.589 533,151 -0.05(-1.11%)
Feb 11, 2003 4.609 4.775 4.563 4.641 744,369 +0.00(+0.00%)
Feb 10, 2003 4.536 4.707 4.511 4.641 836,292 +0.10(+2.16%)
Feb 07, 2003 4.670 4.736 4.536 4.543 777,461 -0.06(-1.28%)
Feb 06, 2003 4.621 4.705 4.523 4.602 636,921 -0.04(-0.79%)
Feb 05, 2003 4.719 4.944 4.626 4.638 1,100,620 -0.13(-2.82%)
Feb 04, 2003 4.626 4.773 4.597 4.773 963,758 +0.12(+2.69%)
Feb 03, 2003 4.856 4.856 4.624 4.648 1,145,560 -0.19(-3.90%)
Jan 31, 2003 4.790 4.888 4.751 4.837 940,062 +0.02(+0.36%)
Jan 30, 2003 4.908 5.003 4.800 4.820 896,736 -0.08(-1.65%)
Jan 29, 2003 4.636 5.072 4.567 4.900 4,170,837 +0.61(+14.20%)
Jan 28, 2003 4.357 4.384 4.213 4.291 1,448,292 -0.07(-1.52%)
Jan 27, 2003 4.406 4.484 4.303 4.357 1,492,824 -0.10(-2.14%)
Jan 24, 2003 4.619 4.626 4.435 4.452 1,038,113 -0.12(-2.73%)
Jan 23, 2003 4.638 4.697 4.531 4.577 994,398 -0.02(-0.48%)
Jan 22, 2003 4.629 4.736 4.496 4.599 685,947 -0.04(-0.90%)
Jan 21, 2003 4.895 4.969 4.589 4.641 786,858 -0.23(-4.72%)
Jan 17, 2003 4.959 4.991 4.842 4.871 493,931 -0.18(-3.54%)
Jan 16, 2003 5.103 5.226 4.974 5.050 384,849 -0.10(-1.89%)
Jan 15, 2003 5.356 5.360 5.067 5.147 959,264 -0.22(-4.16%)
Jan 14, 2003 5.290 5.422 5.250 5.370 335,824 +0.07(+1.39%)
Jan 13, 2003 5.324 5.495 5.184 5.297 688,398 -0.01(-0.28%)
Jan 10, 2003 5.214 5.542 5.182 5.312 1,048,735 +0.05(+0.93%)
Jan 09, 2003 5.062 5.346 5.062 5.263 489,028 +0.15(+2.87%)
Jan 08, 2003 5.140 5.177 5.055 5.116 377,087 -0.02(-0.38%)
Jan 07, 2003 5.152 5.265 5.008 5.135 518,035 +0.02(+0.43%)
Jan 06, 2003 4.895 5.228 4.886 5.113 660,617 +0.20(+4.03%)
Jan 03, 2003 4.979 5.055 4.888 4.915 543,365 -0.10(-1.95%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.