Advertisement
U.S. markets open in 5 hours

Coherent Corp. (COHR)

NYSE - NYSE Delayed Price. Currency in USD
60.88+1.20 (+2.01%)
At close: 04:00PM EDT
60.81 -0.07 (-0.11%)
After hours: 06:29PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202460.0861.1159.2260.8860.881,653,500
Mar 26, 202462.7663.2959.6259.6859.682,072,100
Mar 25, 202463.0063.2961.7962.1262.121,614,500
Mar 22, 202462.5364.3662.5163.3063.302,380,100
Mar 21, 202461.9164.9761.7263.2463.242,458,100
Mar 20, 202458.0060.7957.5960.0160.011,775,500
Mar 19, 202457.7759.1655.7258.0058.002,412,800
Mar 18, 202459.9360.7058.6959.5959.591,129,700
Mar 15, 202459.0459.8158.3558.7658.763,667,700
Mar 14, 202461.2661.4959.0559.7359.731,391,700
Mar 13, 202462.8662.8661.4061.7761.771,216,300
Mar 12, 202461.7063.7461.3662.8662.861,556,000
Mar 11, 202463.0163.3260.4861.4961.491,858,100
Mar 08, 202465.2267.5563.8263.8663.862,652,100
Mar 07, 202464.2065.2362.3464.3264.322,896,900
Mar 06, 202467.0067.1964.6264.7264.721,566,800
Mar 05, 202466.0767.9464.9465.9465.942,853,800
Mar 04, 202464.0267.4964.0266.8966.893,936,700
Mar 01, 202460.0063.5960.0063.4763.472,484,200
Feb 29, 202458.4360.1658.4359.4859.481,584,500
Feb 28, 202457.4459.1457.2557.9757.971,203,100
Feb 27, 202459.2259.7057.8258.0258.021,324,200
Feb 26, 202458.9260.1158.5658.5758.571,316,200
Feb 23, 202459.8360.0658.2458.8658.861,676,700
Feb 22, 202460.0061.7859.7460.4760.473,732,300
Feb 21, 202455.5857.8555.1657.4557.452,291,700
Feb 20, 202459.0059.0055.6256.7856.783,615,100
Feb 16, 202460.1861.1959.5759.7259.721,551,400
Feb 15, 202462.0262.8660.2260.5160.511,672,900
Feb 14, 202461.2562.6660.9262.0162.012,387,000
Feb 13, 202458.9660.9758.1360.5760.572,685,900
Feb 12, 202462.4663.6261.3461.9061.903,609,600
Feb 09, 202461.9163.2961.4062.3562.352,649,300
Feb 08, 202461.0063.6359.8461.8161.813,677,900
Feb 07, 202459.2963.3758.6361.8961.897,133,900
Feb 06, 202458.4859.8655.0058.0058.0011,648,600
Feb 05, 202449.2549.7447.6649.4249.425,497,500
Feb 02, 202448.5449.5047.9449.1349.132,518,100
Feb 01, 202448.0048.8047.1448.7948.791,253,100
Jan 31, 202447.8749.4547.5047.5447.541,805,700
Jan 30, 202448.7450.1148.5248.6948.694,137,600
Jan 29, 202447.6648.9447.4548.9348.931,592,300
Jan 26, 202447.6047.9947.2247.3147.311,750,000
Jan 25, 202448.5048.6547.5747.7347.731,369,000
Jan 24, 202448.0549.5747.5148.0048.002,655,600
Jan 23, 202446.8947.7346.4147.6747.671,582,700
Jan 22, 202446.5547.7146.2047.0047.002,384,400
Jan 19, 202445.9646.4845.0346.1746.173,032,500
Jan 18, 202445.3946.1245.0545.7345.732,274,500
Jan 17, 202444.2044.6543.2444.1044.101,813,900
Jan 16, 202442.8345.8442.3045.1645.163,220,300
Jan 12, 202442.7542.7541.5141.7541.751,265,800
Jan 11, 202442.0642.9540.8742.5042.501,604,500
Jan 10, 202442.5043.0941.7641.7941.791,239,400
Jan 09, 202441.6242.4641.5142.3742.371,698,800
Jan 08, 202441.1742.9541.0142.3242.321,624,200
Jan 05, 202440.3342.0040.2041.1741.171,725,600
Jan 04, 202440.9540.9540.1240.6040.601,928,700
Jan 03, 202441.4641.4840.5540.8640.861,310,000
Jan 02, 202443.2943.3441.8642.1242.121,718,300
Dec 29, 202344.5044.7043.5143.5343.53840,900
Dec 28, 202344.7745.0144.4344.8144.81703,900
Dec 27, 202345.7045.7444.7044.8144.81949,600
Dec 26, 202344.6345.7944.5245.4345.431,169,800
Dec 22, 202343.8744.7443.5744.6144.61967,400
Dec 21, 202343.6844.0143.0844.0144.01915,600
Dec 20, 202343.7044.1942.7142.7742.771,099,500
Dec 19, 202343.4444.2443.2744.2144.211,178,100
Dec 18, 202343.8443.8542.8043.1943.191,305,000
Dec 15, 202344.6344.9743.2943.8443.843,837,300
Dec 14, 202342.6844.9142.6744.1144.112,566,300
Dec 13, 202341.1142.4240.1142.2442.242,959,400
Dec 12, 202341.8942.1840.9041.8241.821,766,200
Dec 11, 202341.1542.2840.6841.8541.851,575,500
Dec 08, 202340.1741.8140.0441.3841.381,761,400
Dec 07, 202339.1740.5138.9140.4240.421,781,200
Dec 06, 202339.4140.3838.7738.9938.991,518,600
Dec 05, 202338.6839.0737.6538.7338.731,783,300
Dec 04, 202337.8139.3437.5039.2039.201,974,300
Dec 01, 202336.4838.2436.0938.2238.221,484,700
Nov 30, 202337.3437.3836.2836.7936.791,433,200
Nov 29, 202336.5937.7436.5937.2637.261,222,400
Nov 28, 202336.4036.5235.7936.0936.091,019,700
Nov 27, 202335.8336.5135.4136.2636.261,076,300
Nov 24, 202336.0536.3935.8436.1436.14427,200
Nov 22, 202335.7936.4235.6436.0236.021,095,500
Nov 21, 202335.8036.1634.9835.1235.12949,200
Nov 20, 202336.0136.6935.8536.4036.40984,600
Nov 17, 202335.8436.2135.5536.0736.071,068,800
Nov 16, 202335.5035.8634.9535.4735.471,368,300
Nov 15, 202335.6136.6735.4836.1036.101,947,800
Nov 14, 202335.0035.9034.8235.4335.431,686,000
Nov 13, 202333.5833.9032.8533.8433.841,114,900
Nov 10, 202333.5334.0232.5533.9733.971,270,200
Nov 09, 202334.5834.9633.0033.3333.332,025,600
Nov 08, 202332.8135.1032.8134.6634.662,818,800
Nov 07, 202333.1833.9132.0932.8232.824,371,700
Nov 06, 202332.8333.1232.3732.8232.822,986,600
Nov 03, 202331.8633.2431.8632.8532.852,073,200
Nov 02, 202330.2931.2330.0331.0231.022,275,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...