Advertisement
Advertisement
U.S. markets open in 4 hours 1 minute
Advertisement
Advertisement
Advertisement
Advertisement

Coherent Corp. (COHR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
46.26+1.61 (+3.61%)
At close: 04:00PM EST
46.61 +0.35 (+0.76%)
After hours: 07:50PM EST
Advertisement
Advertisement
Time Period:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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, 202344.8045.2844.3945.1445.14772,700
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
Oct 26, 202233.5235.1433.3734.0834.08790,400
Oct 25, 202231.9533.9731.8633.8533.851,202,400
Oct 24, 202233.3133.3130.4532.2232.221,256,300
Oct 21, 202230.9832.2830.3132.2232.221,144,900
Oct 20, 202231.1532.3930.8131.1431.141,304,800
Oct 19, 202231.3031.8530.8731.3031.301,349,400
Oct 18, 202232.8933.2831.6231.8931.891,081,600
Oct 17, 202231.7432.1731.3831.7231.721,741,400
Oct 14, 202232.9633.0030.6930.7830.781,337,200
Oct 13, 202231.8133.4631.2132.7932.791,875,100
Oct 12, 202233.5233.6532.1632.5232.521,868,700
Oct 11, 202234.2234.6833.4633.7833.781,580,600
Oct 10, 202236.9037.0034.4034.5934.591,859,200
Oct 07, 202237.4037.5636.2836.8436.841,046,400
Oct 06, 202238.3438.8837.5637.9737.971,396,300
Oct 05, 202237.5938.3937.2038.3938.391,181,200
Oct 04, 202237.1138.4037.0738.4038.401,152,200
Oct 03, 202235.1836.4834.6536.2236.221,244,000
Sep 30, 202235.4736.2534.6434.8534.852,331,900
Sep 29, 202235.7235.9634.5035.4735.471,896,100
Sep 28, 202236.0136.9635.9036.4636.462,095,100
Sep 27, 202237.1937.9135.7836.3836.381,967,900
Sep 26, 202237.3637.9536.6236.6736.671,932,700
Sep 23, 202237.7637.8335.9837.3037.302,805,000
Sep 22, 202240.5340.6338.3638.4438.441,824,700
Sep 21, 202241.1342.0140.6240.6640.661,343,600
Sep 20, 202241.0241.5140.4940.7940.791,607,900
Sep 19, 202241.3342.1340.6041.2141.211,498,600
Sep 16, 202241.5441.8340.9141.7541.752,681,800
Sep 15, 202242.0643.3641.6042.0742.071,931,800
Sep 14, 202243.1443.4741.9542.3942.391,501,500
Sep 13, 202243.7844.7043.3143.5743.571,918,000
Sep 12, 202245.4546.2444.8344.8944.892,361,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement