Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Coherent Corp (NQ: COHR )

42.59 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 22, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 170.44 172.28 166.78 167.05 441,275 -4.12(-2.41%)
May 30, 2018 185.30 187.37 171.04 171.17 1,003,795 -14.13(-7.63%)
May 29, 2018 183.53 190.42 180.01 185.30 1,138,456 +11.22(+6.45%)
May 25, 2018 174.08 174.08 174.08 0 +0.70(+0.40%)
May 24, 2018 172.99 173.69 171.25 173.38 376,172 +0.62(+0.36%)
May 23, 2018 169.05 173.25 168.55 172.76 529,217 +2.26(+1.33%)
May 22, 2018 169.10 172.46 169.10 170.50 257,330 +1.91(+1.13%)
May 21, 2018 167.12 170.13 166.63 168.59 349,482 +2.68(+1.62%)
May 18, 2018 175.04 175.04 164.97 165.91 1,325,681 -12.20(-6.85%)
May 17, 2018 178.51 179.76 176.94 178.11 329,554 -0.91(-0.51%)
May 16, 2018 174.80 181.09 174.16 179.02 420,627 +4.62(+2.65%)
May 15, 2018 173.65 175.74 172.35 174.40 270,576 -0.50(-0.29%)
May 14, 2018 174.03 178.84 172.86 174.90 336,059 +0.58(+0.33%)
May 11, 2018 178.52 178.52 173.82 174.32 379,298 -4.19(-2.35%)
May 10, 2018 176.56 179.12 174.70 178.51 387,220 +3.06(+1.74%)
May 09, 2018 170.99 176.00 169.63 175.45 348,499 +4.92(+2.89%)
May 08, 2018 165.95 170.76 164.86 170.53 367,852 +3.99(+2.40%)
May 07, 2018 169.32 170.70 166.49 166.54 576,193 -1.54(-0.92%)
May 04, 2018 167.17 170.84 166.31 168.08 902,871 +0.77(+0.46%)
May 03, 2018 171.05 174.58 167.08 167.31 598,218 -5.57(-3.22%)
May 02, 2018 172.43 182.09 167.74 172.88 1,227,463 -3.24(-1.84%)
May 01, 2018 168.00 176.87 166.50 176.12 963,141 +7.90(+4.70%)
Apr 30, 2018 167.06 169.65 166.33 168.22 899,847 +0.97(+0.58%)
Apr 27, 2018 166.55 167.33 163.93 167.25 484,721 +2.45(+1.49%)
Apr 26, 2018 159.74 165.18 157.47 164.80 484,482 +4.06(+2.53%)
Apr 25, 2018 168.15 168.64 159.65 160.74 628,999 -6.71(-4.01%)
Apr 24, 2018 170.09 172.38 164.70 167.45 474,705 -1.38(-0.82%)
Apr 23, 2018 174.65 176.00 168.59 168.83 408,959 -4.83(-2.78%)
Apr 20, 2018 173.45 175.58 172.63 173.66 245,477 -1.70(-0.97%)
Apr 19, 2018 177.01 178.00 171.50 175.36 409,567 -3.34(-1.87%)
Apr 18, 2018 180.93 182.51 178.31 178.70 397,385 -2.92(-1.61%)
Apr 17, 2018 178.01 183.57 176.02 181.62 569,434 +5.67(+3.22%)
Apr 16, 2018 176.75 177.40 174.42 175.95 461,070 -0.61(-0.35%)
Apr 13, 2018 181.48 181.48 175.00 176.56 289,406 -3.32(-1.85%)
Apr 12, 2018 178.98 181.48 177.29 179.88 428,861 +2.67(+1.51%)
Apr 11, 2018 176.30 177.99 175.15 177.21 488,867 +0.16(+0.09%)
Apr 10, 2018 176.30 180.24 175.15 177.05 559,737 +4.06(+2.35%)
Apr 09, 2018 177.16 177.16 172.76 172.99 534,102 -2.05(-1.17%)
Apr 06, 2018 175.25 180.29 172.81 175.04 447,976 -2.62(-1.47%)
Apr 05, 2018 184.09 185.45 177.24 177.66 475,517 -4.10(-2.26%)
Apr 04, 2018 177.50 182.12 174.82 181.76 972,194 +1.37(+0.76%)
Apr 03, 2018 187.52 187.66 179.36 180.39 601,301 -5.59(-3.01%)
Apr 02, 2018 186.31 187.75 182.22 185.98 609,389 -1.42(-0.76%)
Mar 29, 2018 187.40 187.40 187.40 0 +7.34(+4.08%)
Mar 28, 2018 189.61 189.61 178.42 180.06 1,159,804 -9.58(-5.05%)
Mar 27, 2018 195.52 198.73 189.02 189.64 539,932 -4.14(-2.14%)
Mar 26, 2018 198.08 201.44 191.02 193.78 987,100 +1.74(+0.91%)
Mar 23, 2018 202.08 204.52 191.61 192.04 716,932 -9.96(-4.93%)
Mar 22, 2018 211.16 212.28 201.86 202.00 626,845 -12.15(-5.67%)
Mar 21, 2018 212.71 218.70 212.71 214.15 295,211 +0.56(+0.26%)
Mar 20, 2018 211.62 217.09 210.79 213.59 394,701 +2.62(+1.24%)
Mar 19, 2018 216.34 216.34 204.31 210.97 702,719 -10.69(-4.82%)
Mar 16, 2018 219.93 223.48 216.60 221.66 564,253 +2.64(+1.21%)
Mar 15, 2018 221.95 223.67 217.20 219.02 338,917 -1.53(-0.69%)
Mar 14, 2018 223.55 226.05 219.17 220.55 337,684 -2.51(-1.13%)
Mar 13, 2018 230.41 233.93 222.43 223.06 687,274 -6.09(-2.66%)
Mar 12, 2018 223.50 229.31 223.50 229.15 644,091 +6.58(+2.96%)
Mar 09, 2018 215.34 222.87 214.95 222.57 508,770 +7.90(+3.68%)
Mar 08, 2018 211.93 215.79 211.93 214.67 434,117 +2.97(+1.40%)
Mar 07, 2018 205.00 212.42 203.31 211.70 459,779 +5.29(+2.56%)
Mar 06, 2018 207.93 209.50 205.13 206.41 420,269 +0.17(+0.08%)
Mar 05, 2018 207.16 208.51 205.02 206.24 428,044 -2.57(-1.23%)
Mar 02, 2018 206.84 211.51 205.60 208.81 332,835 -0.57(-0.27%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.