Skip to main content

Coherent Corp (NY: COHR )

98.09 -2.95 (-2.92%)
Official Closing Price Updated: 7:00 PM EST, Nov 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2024 100.00 101.25 95.43 98.09 2,506,305 -2.95(-2.92%)
Nov 26, 2024 102.03 102.90 99.64 101.04 2,610,083 +1.24(+1.24%)
Nov 25, 2024 104.50 105.20 99.18 99.80 3,377,538 -5.54(-5.26%)
Nov 22, 2024 105.72 106.31 103.87 105.34 1,962,608 -0.38(-0.36%)
Nov 21, 2024 105.57 109.88 105.06 105.72 2,794,024 +2.34(+2.26%)
Nov 20, 2024 101.89 103.94 100.32 103.38 1,593,939 -0.87(-0.83%)
Nov 19, 2024 94.23 104.31 93.50 104.25 2,923,453 +8.90(+9.33%)
Nov 18, 2024 96.10 98.19 94.56 95.35 2,061,163 +0.24(+0.25%)
Nov 15, 2024 98.97 99.00 91.85 95.11 4,122,424 -4.90(-4.90%)
Nov 14, 2024 103.18 103.95 99.30 100.01 1,631,301 -2.70(-2.63%)
Nov 13, 2024 104.46 105.86 101.76 102.71 2,033,298 -1.29(-1.24%)
Nov 12, 2024 103.97 106.91 102.82 104.00 2,132,007 -0.67(-0.64%)
Nov 11, 2024 110.05 110.41 102.51 104.67 3,226,325 -5.35(-4.86%)
Nov 08, 2024 108.71 111.66 105.13 110.02 4,555,512 +0.57(+0.52%)
Nov 07, 2024 103.00 110.27 96.16 109.45 6,448,036 +10.02(+10.08%)
Nov 06, 2024 95.79 100.09 95.54 99.43 5,265,524 +5.86(+6.26%)
Nov 05, 2024 91.63 94.03 91.50 93.57 2,405,278 +2.66(+2.93%)
Nov 04, 2024 92.30 93.39 90.85 90.91 1,536,416 -1.37(-1.48%)
Nov 01, 2024 93.15 94.74 91.97 92.28 2,113,372 -0.16(-0.17%)
Oct 31, 2024 96.00 96.00 90.81 92.44 3,253,756 -4.74(-4.88%)
Oct 30, 2024 97.15 98.12 95.58 97.18 1,515,783 -1.35(-1.37%)
Oct 29, 2024 96.21 99.21 96.15 98.53 1,720,944 +2.15(+2.23%)
Oct 28, 2024 97.03 97.28 95.36 96.38 1,525,349 +0.54(+0.56%)
Oct 25, 2024 97.47 97.47 94.70 95.84 2,055,400 -0.87(-0.90%)
Oct 24, 2024 98.13 99.22 96.00 96.71 1,639,689 -1.11(-1.13%)
Oct 23, 2024 96.17 98.36 95.65 97.82 1,979,113 +1.05(+1.09%)
Oct 22, 2024 95.00 98.14 94.59 96.77 2,540,667 -1.67(-1.70%)
Oct 21, 2024 98.14 98.96 96.55 98.44 1,653,308 +0.21(+0.21%)
Oct 18, 2024 97.25 100.29 96.58 98.23 3,748,139 -3.84(-3.76%)
Oct 17, 2024 103.70 105.48 101.84 102.07 1,831,758 +0.99(+0.98%)
Oct 16, 2024 101.39 101.81 99.68 101.08 1,448,600 +0.56(+0.56%)
Oct 15, 2024 102.91 103.29 98.07 100.52 2,790,315 -2.06(-2.01%)
Oct 14, 2024 106.00 106.50 102.48 102.58 2,275,101 -2.04(-1.95%)
Oct 11, 2024 100.30 104.67 100.00 104.62 3,959,528 +5.59(+5.64%)
Oct 10, 2024 96.82 99.15 96.27 99.03 1,464,166 +0.34(+0.34%)
Oct 09, 2024 97.96 99.37 96.25 98.69 1,708,807 +0.82(+0.84%)
Oct 08, 2024 95.45 98.27 95.18 97.87 1,823,886 +2.69(+2.83%)
Oct 07, 2024 95.00 96.95 94.34 95.18 3,268,607 -0.15(-0.16%)
Oct 04, 2024 97.55 98.95 94.64 95.33 3,173,038 +1.06(+1.12%)
Oct 03, 2024 90.92 94.46 90.60 94.27 2,137,782 +2.81(+3.07%)
Oct 02, 2024 88.88 92.39 87.61 91.46 2,091,902 +2.66(+3.00%)
Oct 01, 2024 91.48 91.73 87.16 88.80 1,818,824 -0.11(-0.12%)
Sep 30, 2024 88.56 90.06 87.30 88.91 2,296,174 -0.92(-1.02%)
Sep 27, 2024 93.15 93.15 87.23 89.83 2,431,305 -2.59(-2.80%)
Sep 26, 2024 93.88 95.29 90.51 92.42 4,263,600 +1.74(+1.92%)
Sep 25, 2024 89.25 91.04 89.00 90.68 1,765,128 +0.95(+1.06%)
Sep 24, 2024 88.41 91.00 88.25 89.73 2,451,532 +1.54(+1.75%)
Sep 23, 2024 86.92 88.88 86.09 88.19 1,943,890 +1.17(+1.34%)
Sep 20, 2024 86.00 87.81 84.90 87.02 6,824,812 +0.96(+1.12%)
Sep 19, 2024 84.68 89.25 83.44 86.06 5,311,057 +5.08(+6.27%)
Sep 18, 2024 78.22 83.99 77.79 80.98 4,789,363 +3.06(+3.93%)
Sep 17, 2024 75.48 78.11 75.25 77.92 2,348,206 +2.67(+3.55%)
Sep 16, 2024 75.64 77.13 74.60 75.25 1,654,477 -2.73(-3.50%)
Sep 13, 2024 76.08 78.89 76.08 77.98 2,148,638 +2.01(+2.65%)
Sep 12, 2024 75.28 76.84 74.72 75.97 1,547,954 +0.60(+0.80%)
Sep 11, 2024 71.36 76.23 71.15 75.37 2,383,476 +4.51(+6.36%)
Sep 10, 2024 70.88 71.84 69.26 70.86 1,153,248 +0.06(+0.08%)
Sep 09, 2024 70.48 71.52 70.09 70.80 1,824,792 +2.26(+3.30%)
Sep 06, 2024 73.73 74.50 68.45 68.54 2,043,228 -5.72(-7.70%)
Sep 05, 2024 73.52 75.92 73.23 74.26 1,178,054 +0.36(+0.49%)
Sep 04, 2024 71.38 74.42 70.44 73.90 2,281,527 +2.02(+2.81%)
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.