Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Coherent Corp (NQ: COHR )

N/A 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 30, 2003 5.900 6.062 5.875 6.055 405,200 +0.25(+4.22%)
May 29, 2003 5.690 5.893 5.690 5.810 1,300,800 +0.03(+0.52%)
May 28, 2003 5.675 5.825 5.643 5.780 698,000 +0.12(+2.08%)
May 27, 2003 5.395 5.662 5.345 5.662 1,417,200 +0.19(+3.47%)
May 23, 2003 5.412 5.490 5.378 5.473 293,200 +0.05(+1.02%)
May 22, 2003 5.390 5.482 5.390 5.418 406,400 -0.01(-0.14%)
May 21, 2003 5.375 5.500 5.340 5.425 390,400 +0.00(+0.00%)
May 20, 2003 5.350 5.487 5.350 5.425 551,200 +0.05(+1.02%)
May 19, 2003 5.470 5.625 5.353 5.370 655,200 -0.10(-1.87%)
May 16, 2003 5.715 5.862 5.473 5.473 1,274,800 -0.40(-6.81%)
May 15, 2003 6.000 6.037 5.702 5.872 1,776,400 -0.20(-3.21%)
May 14, 2003 6.128 6.180 6.035 6.067 811,200 -0.08(-1.22%)
May 13, 2003 6.015 6.195 5.968 6.143 392,000 +0.05(+0.86%)
May 12, 2003 5.987 6.145 5.888 6.090 380,000 +0.09(+1.58%)
May 09, 2003 5.850 5.995 5.787 5.995 420,400 +0.19(+3.32%)
May 08, 2003 5.905 5.928 5.787 5.803 325,200 -0.09(-1.61%)
May 07, 2003 5.763 5.920 5.740 5.897 318,000 +0.04(+0.68%)
May 06, 2003 5.737 5.900 5.657 5.857 840,400 +0.11(+1.96%)
May 05, 2003 5.803 5.980 5.655 5.745 1,140,400 -0.07(-1.20%)
May 02, 2003 5.790 5.857 5.750 5.815 758,000 +0.04(+0.74%)
May 01, 2003 5.737 5.812 5.730 5.772 369,600 +0.02(+0.39%)
Apr 30, 2003 5.765 5.800 5.675 5.750 909,200 -0.07(-1.12%)
Apr 29, 2003 5.660 5.885 5.475 5.815 862,800 +0.08(+1.31%)
Apr 28, 2003 5.415 5.740 5.345 5.740 719,600 +0.27(+4.89%)
Apr 25, 2003 5.787 5.787 5.268 5.473 1,888,000 -0.36(-6.22%)
Apr 24, 2003 5.822 5.900 5.763 5.835 1,181,600 -0.00(-0.04%)
Apr 23, 2003 5.500 5.933 5.225 5.838 1,335,600 +0.32(+5.80%)
Apr 22, 2003 5.438 5.562 5.438 5.518 763,600 +0.01(+0.10%)
Apr 21, 2003 5.287 5.515 5.287 5.513 660,400 +0.25(+4.80%)
Apr 17, 2003 5.285 5.308 5.162 5.260 444,800 +0.04(+0.67%)
Apr 16, 2003 5.245 5.275 5.157 5.225 579,200 +0.04(+0.77%)
Apr 15, 2003 4.968 5.188 4.912 5.185 583,200 +0.18(+3.70%)
Apr 14, 2003 4.883 5.000 4.840 5.000 160,000 +0.16(+3.20%)
Apr 11, 2003 4.897 4.957 4.843 4.845 165,600 -0.05(-0.97%)
Apr 10, 2003 4.843 4.923 4.810 4.893 206,000 +0.00(+0.00%)
Apr 09, 2003 5.050 5.150 4.843 4.893 517,600 -0.16(-3.17%)
Apr 08, 2003 5.077 5.105 4.980 5.053 315,600 -0.06(-1.12%)
Apr 07, 2003 5.025 5.188 4.963 5.110 479,200 +0.17(+3.38%)
Apr 04, 2003 5.000 5.060 4.843 4.942 365,200 -0.10(-2.03%)
Apr 03, 2003 5.065 5.100 4.987 5.045 234,000 -0.02(-0.35%)
Apr 02, 2003 4.930 5.082 4.930 5.062 768,800 +0.19(+3.85%)
Apr 01, 2003 4.705 4.925 4.705 4.875 718,800 +0.19(+4.00%)
Mar 31, 2003 4.737 4.750 4.675 4.688 318,168 -0.05(-1.00%)
Mar 28, 2003 4.737 4.800 4.713 4.735 259,712 -0.03(-0.63%)
Mar 27, 2003 4.753 4.787 4.675 4.765 410,400 -0.04(-0.78%)
Mar 26, 2003 4.825 4.867 4.760 4.803 601,992 -0.08(-1.54%)
Mar 25, 2003 4.835 4.933 4.835 4.878 670,868 -0.00(-0.10%)
Mar 24, 2003 4.895 4.895 4.808 4.882 660,016 -0.06(-1.12%)
Mar 21, 2003 4.895 4.950 4.718 4.938 1,207,468 +0.19(+4.00%)
Mar 20, 2003 5.192 5.247 4.665 4.747 2,690,220 -0.48(-9.14%)
Mar 19, 2003 5.225 5.253 5.088 5.225 418,668 -0.03(-0.52%)
Mar 18, 2003 4.947 5.263 4.900 5.253 579,356 +0.36(+7.25%)
Mar 17, 2003 4.865 4.975 4.815 4.897 671,940 -0.00(-0.05%)
Mar 14, 2003 4.900 4.997 4.867 4.900 578,424 -0.01(-0.15%)
Mar 13, 2003 4.840 4.930 4.768 4.907 432,000 +0.10(+2.18%)
Mar 12, 2003 4.740 4.847 4.728 4.803 523,996 +0.04(+0.84%)
Mar 11, 2003 4.763 4.805 4.728 4.763 343,600 +0.00(+0.00%)
Mar 10, 2003 4.812 4.830 4.725 4.763 351,600 -0.08(-1.60%)
Mar 07, 2003 4.787 4.872 4.745 4.840 351,200 +0.02(+0.52%)
Mar 06, 2003 4.808 4.850 4.777 4.815 407,200 -0.00(-0.10%)
Mar 05, 2003 4.747 4.850 4.747 4.820 396,000 +0.07(+1.42%)
Mar 04, 2003 4.838 4.855 4.750 4.753 550,000 -0.10(-2.06%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.