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, 2021 253.57 256.06 252.76 252.89 468,946 -0.36(-0.14%)
Mar 30, 2021 253.37 254.85 250.90 253.25 626,824 +0.23(+0.09%)
Mar 29, 2021 259.81 262.23 252.65 253.02 1,007,335 -7.54(-2.89%)
Mar 26, 2021 259.74 261.21 257.60 260.56 904,100 +3.06(+1.19%)
Mar 25, 2021 255.50 259.52 252.69 257.50 1,240,415 -0.14(-0.05%)
Mar 24, 2021 259.11 262.00 255.83 257.64 668,877 -0.47(-0.18%)
Mar 23, 2021 260.80 260.99 256.04 258.11 637,678 -0.42(-0.16%)
Mar 22, 2021 260.05 262.32 256.90 258.53 416,415 -1.77(-0.68%)
Mar 19, 2021 259.30 262.45 257.00 260.30 796,300 -0.42(-0.16%)
Mar 18, 2021 261.01 270.00 260.40 260.72 1,003,844 +3.90(+1.52%)
Mar 17, 2021 255.72 259.54 253.40 256.82 603,144 +8.11(+3.26%)
Mar 16, 2021 247.18 249.85 245.36 248.71 275,684 +1.33(+0.54%)
Mar 15, 2021 249.87 250.70 244.55 247.38 201,432 -0.52(-0.21%)
Mar 12, 2021 253.00 253.50 245.03 247.90 624,200 -0.27(-0.11%)
Mar 11, 2021 248.10 252.41 247.40 248.17 497,727 +1.12(+0.45%)
Mar 10, 2021 248.95 250.56 244.36 247.05 633,944 +2.44(+1.00%)
Mar 09, 2021 240.00 245.50 240.00 244.61 377,488 +5.82(+2.44%)
Mar 08, 2021 241.14 244.88 237.51 238.79 570,885 +3.61(+1.53%)
Mar 05, 2021 236.44 237.10 221.82 235.18 531,900 +1.13(+0.48%)
Mar 04, 2021 238.58 241.50 228.89 234.05 577,818 -4.36(-1.83%)
Mar 03, 2021 245.62 246.94 237.06 238.41 314,644 -5.62(-2.30%)
Mar 02, 2021 248.39 248.39 244.02 244.03 189,405 -3.54(-1.43%)
Mar 01, 2021 244.23 248.88 242.35 247.57 327,929 +5.63(+2.33%)
Feb 26, 2021 242.00 247.47 238.52 241.94 390,600 +0.57(+0.24%)
Feb 25, 2021 247.99 250.00 239.43 241.37 289,680 -6.13(-2.48%)
Feb 24, 2021 245.26 249.46 244.41 247.50 281,349 +3.17(+1.30%)
Feb 23, 2021 239.46 249.99 239.46 244.33 530,977 -5.82(-2.33%)
Feb 22, 2021 253.55 257.01 249.66 250.15 286,805 -3.85(-1.52%)
Feb 19, 2021 256.70 260.26 250.58 254.00 472,200 +1.50(+0.59%)
Feb 18, 2021 254.31 257.22 251.40 252.50 338,947 -4.45(-1.73%)
Feb 17, 2021 259.33 263.98 256.11 256.95 604,728 -3.70(-1.42%)
Feb 16, 2021 256.40 264.33 255.02 260.65 616,946 +2.66(+1.03%)
Feb 12, 2021 254.29 264.64 253.71 257.99 1,180,100 +31.19(+13.75%)
Feb 11, 2021 222.16 227.44 220.40 226.80 280,986 +4.64(+2.09%)
Feb 10, 2021 222.43 223.29 219.16 222.16 304,754 +1.26(+0.57%)
Feb 09, 2021 218.46 221.15 216.19 220.90 351,885 +1.40(+0.64%)
Feb 08, 2021 215.00 227.18 210.49 219.50 1,617,370 +26.32(+13.62%)
Feb 05, 2021 196.78 197.05 193.14 193.18 269,800 -1.34(-0.69%)
Feb 04, 2021 195.03 195.84 192.65 194.52 168,426 -0.16(-0.08%)
Feb 03, 2021 193.71 196.62 193.35 194.68 603,558 +2.74(+1.43%)
Feb 02, 2021 200.59 200.59 189.43 191.94 383,839 -9.56(-4.74%)
Feb 01, 2021 201.97 203.57 200.09 201.50 399,262 +0.66(+0.33%)
Jan 29, 2021 204.15 204.15 197.37 200.84 417,300 -0.17(-0.08%)
Jan 28, 2021 204.78 206.00 198.32 201.01 771,062 -5.00(-2.43%)
Jan 27, 2021 200.55 207.98 200.55 206.01 418,959 +2.05(+1.01%)
Jan 26, 2021 204.18 206.40 203.18 203.96 307,825 -0.70(-0.34%)
Jan 25, 2021 207.77 209.62 203.70 204.66 348,019 -0.65(-0.32%)
Jan 22, 2021 202.44 207.16 202.44 205.31 431,400 +1.96(+0.96%)
Jan 21, 2021 199.59 204.06 198.50 203.35 1,145,498 +3.87(+1.94%)
Jan 20, 2021 200.16 202.92 198.43 199.48 2,033,679 +2.47(+1.25%)
Jan 19, 2021 198.65 213.05 194.07 197.01 5,019,784 +45.06(+29.65%)
Jan 15, 2021 153.27 153.90 144.85 151.95 213,100 -3.45(-2.22%)
Jan 14, 2021 153.00 159.35 153.00 155.40 166,376 +2.46(+1.61%)
Jan 13, 2021 164.32 165.87 151.64 152.94 337,298 -11.58(-7.04%)
Jan 12, 2021 171.01 174.36 160.01 164.52 303,349 -11.18(-6.36%)
Jan 11, 2021 171.33 177.40 169.91 175.70 213,881 +1.89(+1.09%)
Jan 08, 2021 172.00 179.05 170.58 173.81 275,900 +2.71(+1.58%)
Jan 07, 2021 155.43 171.52 154.76 171.10 362,301 +18.06(+11.80%)
Jan 06, 2021 150.97 156.41 149.80 153.04 122,631 +0.62(+0.41%)
Jan 05, 2021 147.15 152.66 147.15 152.42 119,634 +4.21(+2.84%)
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.