Skip to main content

Coherent Corp (NY: COHR )

78.40 +1.64 (+2.14%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 76.69 79.33 75.69 78.40 1,595,557 +1.64(+2.14%)
Jul 11, 2024 77.28 78.20 75.37 76.76 1,058,947 +0.21(+0.27%)
Jul 10, 2024 75.67 77.14 75.33 76.55 1,158,782 +1.44(+1.92%)
Jul 09, 2024 77.24 77.49 74.08 75.11 1,367,566 -1.44(-1.88%)
Jul 08, 2024 75.33 77.28 75.28 76.55 2,165,081 +1.99(+2.67%)
Jul 05, 2024 73.90 75.54 72.62 74.56 2,338,341 +0.70(+0.95%)
Jul 03, 2024 72.67 73.87 71.92 73.86 710,703 +1.00(+1.37%)
Jul 02, 2024 71.65 74.24 71.65 72.86 1,487,871 +0.12(+0.16%)
Jul 01, 2024 72.40 73.09 71.19 72.74 1,165,594 +0.28(+0.39%)
Jun 28, 2024 71.43 73.96 71.30 72.46 2,136,444 +1.21(+1.70%)
Jun 27, 2024 70.73 72.00 70.05 71.25 1,214,001 +0.36(+0.51%)
Jun 26, 2024 71.51 72.43 70.60 70.89 959,482 -0.73(-1.02%)
Jun 25, 2024 72.00 73.79 70.64 71.62 1,694,121 -0.13(-0.18%)
Jun 24, 2024 71.23 72.17 69.03 71.75 2,333,589 -0.18(-0.25%)
Jun 21, 2024 69.63 71.94 68.26 71.93 3,339,601 +0.94(+1.32%)
Jun 20, 2024 73.66 73.73 70.41 70.99 2,816,413 -2.44(-3.32%)
Jun 18, 2024 73.95 75.25 73.39 73.43 2,049,225 -0.55(-0.74%)
Jun 17, 2024 70.91 74.40 70.87 73.98 1,770,094 +2.23(+3.11%)
Jun 14, 2024 70.20 72.49 70.01 71.75 2,567,599 +0.83(+1.17%)
Jun 13, 2024 70.10 71.11 69.11 70.92 1,678,072 +0.49(+0.70%)
Jun 12, 2024 68.53 70.83 68.45 70.43 2,950,830 +3.54(+5.29%)
Jun 11, 2024 66.48 67.95 65.92 66.89 1,641,536 +0.27(+0.41%)
Jun 10, 2024 64.57 67.08 64.47 66.62 1,496,102 +0.74(+1.12%)
Jun 07, 2024 65.07 66.15 64.09 65.88 1,923,588 -0.15(-0.23%)
Jun 06, 2024 66.98 68.30 65.96 66.03 1,776,819 -0.72(-1.08%)
Jun 05, 2024 66.05 67.17 65.85 66.75 1,790,267 +0.86(+1.31%)
Jun 04, 2024 68.42 68.42 64.65 65.89 3,861,351 -4.21(-6.01%)
Jun 03, 2024 61.05 70.33 60.49 70.10 10,881,865 +13.04(+22.85%)
May 31, 2024 59.18 59.94 55.22 57.06 3,957,678 -2.13(-3.60%)
May 30, 2024 58.30 59.34 57.20 59.19 1,298,217 +1.17(+2.02%)
May 29, 2024 58.01 58.89 57.74 58.02 889,140 -1.01(-1.71%)
May 28, 2024 60.45 60.80 58.74 59.03 1,510,859 -0.64(-1.07%)
May 24, 2024 59.49 59.95 58.84 59.67 1,219,954 +0.61(+1.03%)
May 23, 2024 60.83 61.74 58.08 59.06 2,306,452 +2.00(+3.51%)
May 22, 2024 57.97 58.40 56.78 57.06 1,484,351 -0.76(-1.31%)
May 21, 2024 58.22 58.34 57.46 57.82 1,026,741 -1.07(-1.82%)
May 20, 2024 58.50 59.77 58.40 58.89 1,470,633 +0.76(+1.31%)
May 17, 2024 58.52 59.90 57.95 58.13 1,578,594 -0.20(-0.34%)
May 16, 2024 58.03 59.86 57.80 58.33 1,997,296 +1.25(+2.19%)
May 15, 2024 57.30 58.05 56.55 57.08 1,644,453 +0.43(+0.76%)
May 14, 2024 54.50 56.73 54.33 56.65 1,555,205 +2.28(+4.19%)
May 13, 2024 53.59 55.00 53.49 54.37 1,408,086 +0.68(+1.27%)
May 10, 2024 55.39 55.44 53.26 53.69 1,800,087 -0.83(-1.52%)
May 09, 2024 54.43 54.94 53.43 54.52 2,010,376 -0.18(-0.33%)
May 08, 2024 55.49 55.49 53.62 54.70 4,356,817 -0.60(-1.08%)
May 07, 2024 61.00 61.09 54.70 55.30 6,184,085 -2.62(-4.52%)
May 06, 2024 57.32 58.52 57.05 57.92 2,771,214 +1.41(+2.50%)
May 03, 2024 56.89 57.55 56.02 56.51 1,380,657 +1.15(+2.08%)
May 02, 2024 55.04 55.75 53.18 55.36 1,557,101 +1.02(+1.88%)
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.