Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 (%)
Feb 28, 2019 133.71 135.22 131.90 133.08 294,288 -1.71(-1.27%)
Feb 27, 2019 135.54 136.46 133.00 134.79 263,819 -1.04(-0.77%)
Feb 26, 2019 139.40 139.40 134.67 135.83 358,001 -4.70(-3.34%)
Feb 25, 2019 138.28 142.36 138.12 140.53 503,736 +3.94(+2.88%)
Feb 22, 2019 131.21 137.89 131.09 136.59 513,600 +6.70(+5.16%)
Feb 21, 2019 128.64 130.59 127.58 129.89 258,681 +1.20(+0.93%)
Feb 20, 2019 128.52 129.93 127.73 128.69 357,995 +0.39(+0.30%)
Feb 19, 2019 127.26 129.14 126.01 128.30 361,615 +0.24(+0.19%)
Feb 15, 2019 129.90 130.64 127.75 128.06 345,300 -0.80(-0.62%)
Feb 14, 2019 130.04 131.52 128.24 128.86 326,923 -2.43(-1.85%)
Feb 13, 2019 130.74 133.44 130.33 131.29 354,380 +1.03(+0.79%)
Feb 12, 2019 125.40 134.97 125.20 130.26 499,517 +5.61(+4.50%)
Feb 11, 2019 122.33 124.98 119.22 124.65 379,024 +3.64(+3.01%)
Feb 08, 2019 118.52 121.34 117.67 121.01 366,300 +1.17(+0.98%)
Feb 07, 2019 125.44 129.65 118.35 119.84 341,560 -7.15(-5.63%)
Feb 06, 2019 124.81 129.79 124.81 126.99 357,005 +2.20(+1.76%)
Feb 05, 2019 122.50 125.30 120.67 124.79 358,302 +1.89(+1.54%)
Feb 04, 2019 121.99 123.54 119.70 122.90 368,796 +1.01(+0.83%)
Feb 01, 2019 118.30 123.09 115.62 121.89 429,800 +3.69(+3.12%)
Jan 31, 2019 119.21 119.65 115.90 118.20 485,456 -0.03(-0.03%)
Jan 30, 2019 113.10 119.70 107.18 118.23 1,405,176 -4.58(-3.73%)
Jan 29, 2019 124.32 125.60 121.33 122.81 470,672 -1.67(-1.34%)
Jan 28, 2019 122.66 129.34 121.16 124.48 466,406 -0.51(-0.41%)
Jan 25, 2019 122.09 126.79 122.09 124.99 358,000 +4.02(+3.32%)
Jan 24, 2019 113.68 122.28 113.68 120.97 348,463 +7.85(+6.94%)
Jan 23, 2019 114.16 116.13 111.38 113.12 337,649 -0.12(-0.11%)
Jan 22, 2019 119.46 119.69 111.71 113.24 314,901 -7.09(-5.89%)
Jan 18, 2019 116.59 121.13 116.00 120.33 402,100 +4.81(+4.16%)
Jan 17, 2019 112.17 116.37 110.75 115.52 362,137 -1.24(-1.06%)
Jan 16, 2019 114.77 117.99 114.77 116.76 250,386 +2.28(+1.99%)
Jan 15, 2019 114.03 115.46 112.17 114.48 306,406 +0.76(+0.67%)
Jan 14, 2019 114.20 114.77 110.11 113.72 185,842 -1.60(-1.39%)
Jan 11, 2019 113.87 116.93 112.98 115.32 238,300 +0.22(+0.19%)
Jan 10, 2019 109.60 115.81 108.96 115.10 392,768 +4.73(+4.29%)
Jan 09, 2019 107.83 112.23 107.25 110.37 483,963 +3.07(+2.86%)
Jan 08, 2019 107.67 107.99 105.50 107.30 307,146 +1.29(+1.22%)
Jan 07, 2019 107.28 107.61 103.20 106.01 518,765 -0.56(-0.53%)
Jan 04, 2019 100.30 107.86 100.10 106.57 609,900 +8.67(+8.86%)
Jan 03, 2019 103.95 104.28 97.07 97.90 528,040 -8.88(-8.32%)
Jan 02, 2019 103.43 108.12 102.86 106.78 332,937 +1.07(+1.01%)
Dec 31, 2018 103.21 106.53 101.90 105.71 405,500 +3.18(+3.10%)
Dec 28, 2018 105.00 107.72 99.01 102.53 448,000 -1.37(-1.32%)
Dec 27, 2018 100.44 104.03 99.46 103.90 336,961 +1.14(+1.11%)
Dec 26, 2018 96.84 102.88 94.32 102.76 344,994 +8.53(+9.05%)
Dec 24, 2018 93.61 96.56 90.10 94.23 264,000 -0.43(-0.45%)
Dec 21, 2018 101.89 102.04 94.37 94.66 1,034,300 -6.70(-6.61%)
Dec 20, 2018 103.46 105.88 100.09 101.36 338,879 -2.50(-2.41%)
Dec 19, 2018 106.36 109.81 102.51 103.86 379,582 -2.83(-2.65%)
Dec 18, 2018 109.86 111.84 106.03 106.69 463,305 -2.38(-2.18%)
Dec 17, 2018 110.19 112.44 105.22 109.07 377,630 -1.96(-1.77%)
Dec 14, 2018 112.42 114.50 110.45 111.03 288,300 -2.49(-2.19%)
Dec 13, 2018 118.38 119.23 112.82 113.52 300,764 -4.12(-3.50%)
Dec 12, 2018 118.10 120.00 115.69 117.64 281,629 +1.31(+1.13%)
Dec 11, 2018 120.95 121.95 114.26 116.33 318,234 -2.92(-2.45%)
Dec 10, 2018 119.63 122.00 114.04 119.25 383,459 -0.46(-0.38%)
Dec 07, 2018 125.82 125.85 118.95 119.71 372,300 -5.06(-4.06%)
Dec 06, 2018 126.29 126.87 122.14 124.77 421,763 -4.47(-3.46%)
Dec 04, 2018 136.73 136.73 128.81 129.24 262,800 -8.26(-6.01%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.