Coherent Corp (NY: COHR )

92.44 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.