Advertisement
Advertisement
U.S. Markets open in 2 hrs 28 mins
Advertisement
Advertisement
Advertisement
Advertisement

Coherent Corp. (COHR)

NYSE - Nasdaq Real Time Price. Currency in USD
35.12+0.17 (+0.49%)
At close: 04:00PM EDT
35.12 0.00 (0.00%)
Pre-Market: 04:59AM EDT
Advertisement
Advertisement
Time Period:
Mar 22, 2022 - Mar 22, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 22, 2023------
Mar 21, 202335.7035.7034.7035.1235.121,758,700
Mar 20, 202334.5835.1734.2834.9534.95912,000
Mar 17, 202335.8036.0234.0334.4734.471,869,900
Mar 16, 202335.0236.0734.6235.9535.951,427,400
Mar 15, 202335.4136.0234.6335.5835.581,793,900
Mar 14, 202338.0138.2036.1936.6536.652,064,800
Mar 13, 202338.1138.6636.6037.0237.021,563,800
Mar 10, 202339.7240.0037.8538.5438.541,843,600
Mar 09, 202341.3041.9039.9239.9939.991,438,000
Mar 08, 202341.2441.4840.5041.4741.471,601,000
Mar 07, 202342.6442.8441.1541.3441.34705,100
Mar 06, 202344.2144.8042.7542.7742.771,070,900
Mar 03, 202343.3744.2542.7044.0344.03926,500
Mar 02, 202341.9343.0940.0542.8942.891,822,600
Mar 01, 202343.1943.7242.9243.1143.11799,100
Feb 28, 202342.6743.8142.1343.1343.131,146,400
Feb 27, 202343.2243.4542.3442.4842.481,152,500
Feb 24, 202343.2443.9241.8542.6942.691,661,500
Feb 23, 202342.8444.8342.8444.6244.622,637,100
Feb 22, 202342.8543.4341.7942.5942.591,316,800
Feb 21, 202344.2244.9642.3542.5542.551,511,600
Feb 17, 202345.2645.3644.3144.9944.991,255,900
Feb 16, 202345.1246.0044.8245.5445.541,335,700
Feb 15, 202344.9246.0644.3345.8445.841,204,600
Feb 14, 202342.4644.5542.1844.4344.431,396,100
Feb 13, 202342.2142.9141.6242.9142.91848,500
Feb 10, 202342.3842.6341.2442.3842.381,124,200
Feb 09, 202343.5043.6942.1942.8642.861,292,200
Feb 08, 202343.9245.4941.8142.7042.702,221,600
Feb 07, 202342.6943.9442.1943.9043.901,414,500
Feb 06, 202343.6044.0942.3442.7042.701,281,900
Feb 03, 202345.0845.7744.1644.4744.471,088,300
Feb 02, 202345.1747.0045.0046.2646.261,512,100
Feb 01, 202343.3245.0043.0044.6544.651,222,600
Jan 31, 202343.1443.5942.6943.4043.401,318,100
Jan 30, 202344.4444.5543.1343.1443.141,322,700
Jan 27, 202344.8045.2844.3945.1445.14773,100
Jan 26, 202344.6945.2444.1145.0345.03682,700
Jan 25, 202343.6344.7543.2844.1944.191,066,600
Jan 24, 202344.4244.8944.0544.3144.311,000,400
Jan 23, 202342.8544.7942.7144.7644.76845,100
Jan 20, 202342.2042.8041.8142.7842.78940,000
Jan 19, 202341.7242.6441.3142.2042.20926,800
Jan 18, 202343.6744.1442.5542.5742.571,382,300
Jan 17, 202341.4442.9241.2342.4942.491,697,800
Jan 13, 202339.8041.3439.8041.2641.26902,200
Jan 12, 202339.6940.7939.3140.5940.591,128,400
Jan 11, 202339.5039.7538.9139.3539.35909,100
Jan 10, 202338.7039.1538.4439.0539.05839,200
Jan 09, 202337.4639.2537.2938.7338.731,458,900
Jan 06, 202335.4337.0035.2836.7636.76893,400
Jan 05, 202335.5136.0635.0135.2635.261,235,700
Jan 04, 202335.8736.3935.2535.9635.961,104,000
Jan 03, 202335.8835.9334.3434.8634.861,307,200
Dec 30, 202234.0035.2334.0035.1035.101,157,400
Dec 29, 202233.2834.8033.0134.5834.581,188,400
Dec 28, 202233.0033.1432.2132.2232.22845,500
Dec 27, 202233.0533.1832.4033.0333.031,073,400
Dec 23, 202233.1333.1532.2033.0933.09943,400
Dec 22, 202233.0033.5032.2333.4733.471,111,400
Dec 21, 202233.9034.6333.4633.6533.651,080,500
Dec 20, 202233.1734.2833.1733.7233.721,300,700
Dec 19, 202234.6334.6333.1633.6333.631,771,300
Dec 16, 202234.6235.7534.2134.7634.765,023,400
Dec 15, 202236.3136.5834.4734.7634.762,334,900
Dec 14, 202238.0038.4537.0337.2437.241,502,100
Dec 13, 202238.1640.1537.5738.4038.402,806,700
Dec 12, 202235.2335.6034.7735.4135.411,093,800
Dec 09, 202236.3236.3635.2735.3535.35890,300
Dec 08, 202234.9437.3034.7736.7036.701,351,800
Dec 07, 202234.8235.0334.1134.6634.661,173,300
Dec 06, 202236.8137.0333.9634.8134.811,540,900
Dec 05, 202237.9138.3136.5436.9036.901,439,300
Dec 02, 202237.0537.7836.1137.7737.771,218,900
Dec 01, 202237.0637.7836.8637.2537.251,103,200
Nov 30, 202234.9936.6834.2836.6736.671,496,500
Nov 29, 202236.0736.4734.9235.1635.161,121,400
Nov 28, 202238.0038.0035.5135.9435.941,339,800
Nov 25, 202236.6337.1236.2336.8236.82371,800
Nov 23, 202236.0137.3835.9737.0937.09845,000
Nov 22, 202235.4835.9734.7535.9335.931,247,600
Nov 21, 202236.0036.1135.2335.6235.62984,100
Nov 18, 202237.4937.8636.2036.4736.471,440,600
Nov 17, 202236.6736.8635.7036.8536.852,292,500
Nov 16, 202240.4140.8037.4837.7137.712,051,900
Nov 15, 202238.8042.1438.6141.4541.453,468,000
Nov 14, 202238.5438.9937.8837.8937.892,039,300
Nov 11, 202236.4839.3035.9538.7438.743,338,100
Nov 10, 202233.5035.2233.5035.0935.092,595,700
Nov 09, 202234.9635.0031.9432.2132.213,771,900
Nov 08, 202231.8431.9329.9029.9529.953,156,800
Nov 07, 202232.2632.4231.2231.8331.832,138,700
Nov 04, 202233.7333.7431.5831.9931.991,684,500
Nov 03, 202232.1832.2330.9531.6431.641,014,300
Nov 02, 202233.9434.3232.7232.7632.761,061,600
Nov 01, 202234.4334.7433.8334.4034.40922,600
Oct 31, 202234.0734.3433.4633.6133.611,200,100
Oct 28, 202233.6734.6033.4234.4234.42745,200
Oct 27, 202234.7634.7633.2733.4533.45807,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement