Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 4 hours 1 minute

S&P Futures
4,157.75
-33.75(-0.81%)
Dow Futures
33,988.00
-109.00(-0.32%)
Nasdaq Futures
12,652.25
-194.50(-1.51%)
Russell 2000 Futures
2,006.10
-1.80(-0.09%)
Crude Oil
75.88
0.00(0.00%)
Gold
1,925.00
-5.80(-0.30%)

Advertisement

Coherent Corp. (COHR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

46.26

+1.61

(+3.61%)

At close: 04:00PM EST

46.61

+0.35

(+0.76%)

After hours:

07:50PM EST

Advertisement

Time Period:

Feb 03, 2022 - Feb 03, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 02, 2023	45.17	47.00	45.00	46.26	46.26	1,512,100
Feb 01, 2023	43.32	45.00	43.00	44.65	44.65	1,222,600
Jan 31, 2023	43.14	43.59	42.69	43.40	43.40	1,318,100
Jan 30, 2023	44.44	44.55	43.13	43.14	43.14	1,322,700
Jan 27, 2023	44.80	45.28	44.39	45.14	45.14	772,700
Jan 26, 2023	44.69	45.24	44.11	45.03	45.03	682,700
Jan 25, 2023	43.63	44.75	43.28	44.19	44.19	1,066,600
Jan 24, 2023	44.42	44.89	44.05	44.31	44.31	1,000,400
Jan 23, 2023	42.85	44.79	42.71	44.76	44.76	845,100
Jan 20, 2023	42.20	42.80	41.81	42.78	42.78	940,000
Jan 19, 2023	41.72	42.64	41.31	42.20	42.20	926,800
Jan 18, 2023	43.67	44.14	42.55	42.57	42.57	1,382,300
Jan 17, 2023	41.44	42.92	41.23	42.49	42.49	1,697,800
Jan 13, 2023	39.80	41.34	39.80	41.26	41.26	902,200
Jan 12, 2023	39.69	40.79	39.31	40.59	40.59	1,128,400
Jan 11, 2023	39.50	39.75	38.91	39.35	39.35	909,100
Jan 10, 2023	38.70	39.15	38.44	39.05	39.05	839,200
Jan 09, 2023	37.46	39.25	37.29	38.73	38.73	1,458,900
Jan 06, 2023	35.43	37.00	35.28	36.76	36.76	893,400
Jan 05, 2023	35.51	36.06	35.01	35.26	35.26	1,235,700
Jan 04, 2023	35.87	36.39	35.25	35.96	35.96	1,104,000
Jan 03, 2023	35.88	35.93	34.34	34.86	34.86	1,307,200
Dec 30, 2022	34.00	35.23	34.00	35.10	35.10	1,157,400
Dec 29, 2022	33.28	34.80	33.01	34.58	34.58	1,188,400
Dec 28, 2022	33.00	33.14	32.21	32.22	32.22	845,500
Dec 27, 2022	33.05	33.18	32.40	33.03	33.03	1,073,400
Dec 23, 2022	33.13	33.15	32.20	33.09	33.09	943,400
Dec 22, 2022	33.00	33.50	32.23	33.47	33.47	1,111,400
Dec 21, 2022	33.90	34.63	33.46	33.65	33.65	1,080,500
Dec 20, 2022	33.17	34.28	33.17	33.72	33.72	1,300,700
Dec 19, 2022	34.63	34.63	33.16	33.63	33.63	1,771,300
Dec 16, 2022	34.62	35.75	34.21	34.76	34.76	5,023,400
Dec 15, 2022	36.31	36.58	34.47	34.76	34.76	2,334,900
Dec 14, 2022	38.00	38.45	37.03	37.24	37.24	1,502,100
Dec 13, 2022	38.16	40.15	37.57	38.40	38.40	2,806,700
Dec 12, 2022	35.23	35.60	34.77	35.41	35.41	1,093,800
Dec 09, 2022	36.32	36.36	35.27	35.35	35.35	890,300
Dec 08, 2022	34.94	37.30	34.77	36.70	36.70	1,351,800
Dec 07, 2022	34.82	35.03	34.11	34.66	34.66	1,173,300
Dec 06, 2022	36.81	37.03	33.96	34.81	34.81	1,540,900
Dec 05, 2022	37.91	38.31	36.54	36.90	36.90	1,439,300
Dec 02, 2022	37.05	37.78	36.11	37.77	37.77	1,218,900
Dec 01, 2022	37.06	37.78	36.86	37.25	37.25	1,103,200
Nov 30, 2022	34.99	36.68	34.28	36.67	36.67	1,496,500
Nov 29, 2022	36.07	36.47	34.92	35.16	35.16	1,121,400
Nov 28, 2022	38.00	38.00	35.51	35.94	35.94	1,339,800
Nov 25, 2022	36.63	37.12	36.23	36.82	36.82	371,800
Nov 23, 2022	36.01	37.38	35.97	37.09	37.09	845,000
Nov 22, 2022	35.48	35.97	34.75	35.93	35.93	1,247,600
Nov 21, 2022	36.00	36.11	35.23	35.62	35.62	984,100
Nov 18, 2022	37.49	37.86	36.20	36.47	36.47	1,440,600
Nov 17, 2022	36.67	36.86	35.70	36.85	36.85	2,292,500
Nov 16, 2022	40.41	40.80	37.48	37.71	37.71	2,051,900
Nov 15, 2022	38.80	42.14	38.61	41.45	41.45	3,468,000
Nov 14, 2022	38.54	38.99	37.88	37.89	37.89	2,039,300
Nov 11, 2022	36.48	39.30	35.95	38.74	38.74	3,338,100
Nov 10, 2022	33.50	35.22	33.50	35.09	35.09	2,595,700
Nov 09, 2022	34.96	35.00	31.94	32.21	32.21	3,771,900
Nov 08, 2022	31.84	31.93	29.90	29.95	29.95	3,156,800
Nov 07, 2022	32.26	32.42	31.22	31.83	31.83	2,138,700
Nov 04, 2022	33.73	33.74	31.58	31.99	31.99	1,684,500
Nov 03, 2022	32.18	32.23	30.95	31.64	31.64	1,014,300
Nov 02, 2022	33.94	34.32	32.72	32.76	32.76	1,061,600
Nov 01, 2022	34.43	34.74	33.83	34.40	34.40	922,600
Oct 31, 2022	34.07	34.34	33.46	33.61	33.61	1,200,100
Oct 28, 2022	33.67	34.60	33.42	34.42	34.42	745,200
Oct 27, 2022	34.76	34.76	33.27	33.45	33.45	807,300
Oct 26, 2022	33.52	35.14	33.37	34.08	34.08	790,400
Oct 25, 2022	31.95	33.97	31.86	33.85	33.85	1,202,400
Oct 24, 2022	33.31	33.31	30.45	32.22	32.22	1,256,300
Oct 21, 2022	30.98	32.28	30.31	32.22	32.22	1,144,900
Oct 20, 2022	31.15	32.39	30.81	31.14	31.14	1,304,800
Oct 19, 2022	31.30	31.85	30.87	31.30	31.30	1,349,400
Oct 18, 2022	32.89	33.28	31.62	31.89	31.89	1,081,600
Oct 17, 2022	31.74	32.17	31.38	31.72	31.72	1,741,400
Oct 14, 2022	32.96	33.00	30.69	30.78	30.78	1,337,200
Oct 13, 2022	31.81	33.46	31.21	32.79	32.79	1,875,100
Oct 12, 2022	33.52	33.65	32.16	32.52	32.52	1,868,700
Oct 11, 2022	34.22	34.68	33.46	33.78	33.78	1,580,600
Oct 10, 2022	36.90	37.00	34.40	34.59	34.59	1,859,200
Oct 07, 2022	37.40	37.56	36.28	36.84	36.84	1,046,400
Oct 06, 2022	38.34	38.88	37.56	37.97	37.97	1,396,300
Oct 05, 2022	37.59	38.39	37.20	38.39	38.39	1,181,200
Oct 04, 2022	37.11	38.40	37.07	38.40	38.40	1,152,200
Oct 03, 2022	35.18	36.48	34.65	36.22	36.22	1,244,000
Sep 30, 2022	35.47	36.25	34.64	34.85	34.85	2,331,900
Sep 29, 2022	35.72	35.96	34.50	35.47	35.47	1,896,100
Sep 28, 2022	36.01	36.96	35.90	36.46	36.46	2,095,100
Sep 27, 2022	37.19	37.91	35.78	36.38	36.38	1,967,900
Sep 26, 2022	37.36	37.95	36.62	36.67	36.67	1,932,700
Sep 23, 2022	37.76	37.83	35.98	37.30	37.30	2,805,000
Sep 22, 2022	40.53	40.63	38.36	38.44	38.44	1,824,700
Sep 21, 2022	41.13	42.01	40.62	40.66	40.66	1,343,600
Sep 20, 2022	41.02	41.51	40.49	40.79	40.79	1,607,900
Sep 19, 2022	41.33	42.13	40.60	41.21	41.21	1,498,600
Sep 16, 2022	41.54	41.83	40.91	41.75	41.75	2,681,800
Sep 15, 2022	42.06	43.36	41.60	42.07	42.07	1,931,800
Sep 14, 2022	43.14	43.47	41.95	42.39	42.39	1,501,500
Sep 13, 2022	43.78	44.70	43.31	43.57	43.57	1,918,000
Sep 12, 2022	45.45	46.24	44.83	44.89	44.89	2,361,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,157.75-33.75(-0.81%)

Dow Futures33,988.00-109.00(-0.32%)

Nasdaq Futures12,652.25-194.50(-1.51%)

Russell 2000 Futures2,006.10-1.80(-0.09%)

Crude Oil75.880.00(0.00%)

Gold1,925.00-5.80(-0.30%)

Coherent Corp. (COHR)

S&P Futures
4,157.75
-33.75(-0.81%)

Dow Futures
33,988.00
-109.00(-0.32%)

Nasdaq Futures
12,652.25
-194.50(-1.51%)

Russell 2000 Futures
2,006.10
-1.80(-0.09%)

Crude Oil
75.88
0.00(0.00%)

Gold
1,925.00
-5.80(-0.30%)