Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Coherent Corp. - Common Stock (NY: COHR )

100.33 -7.43 (-6.89%)
Official Closing Price Updated: 7:00 PM EST, Jan 24, 2025 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 (%)
Jan 24, 2025 108.65 108.70 100.00 100.33 3,182,667 -7.43(-6.89%)
Jan 23, 2025 105.78 108.81 104.53 107.76 2,208,648 -0.20(-0.19%)
Jan 22, 2025 106.83 110.73 105.63 107.96 3,148,891 +4.76(+4.61%)
Jan 21, 2025 100.00 104.12 96.88 103.20 3,019,212 +4.91(+5.00%)
Jan 17, 2025 97.72 99.17 96.29 98.29 2,327,697 +2.62(+2.74%)
Jan 16, 2025 97.78 98.68 95.63 95.67 1,477,591 -0.78(-0.81%)
Jan 15, 2025 96.47 97.20 94.78 96.45 2,009,080 +3.45(+3.71%)
Jan 14, 2025 93.08 95.11 92.08 93.00 2,836,595 +0.95(+1.03%)
Jan 13, 2025 87.50 92.52 86.28 92.05 3,660,384 +2.18(+2.43%)
Jan 10, 2025 91.42 91.42 88.10 89.87 4,845,737 -3.79(-4.05%)
Jan 08, 2025 97.15 97.75 92.52 93.66 2,574,281 -3.77(-3.87%)
Jan 07, 2025 101.02 101.81 96.21 97.43 4,034,366 -3.53(-3.50%)
Jan 06, 2025 108.78 109.05 100.68 100.96 3,239,216 -5.28(-4.97%)
Jan 03, 2025 102.72 106.75 101.31 106.24 2,946,149 +5.65(+5.62%)
Jan 02, 2025 95.87 102.10 94.58 100.59 2,827,562 +5.86(+6.19%)
Dec 31, 2024 94.73 0 -0.11(-0.12%)
Dec 30, 2024 93.80 95.73 92.40 94.84 2,299,615 -2.15(-2.22%)
Dec 27, 2024 98.52 98.79 95.92 96.99 1,107,170 -2.61(-2.62%)
Dec 26, 2024 99.27 100.40 97.48 99.60 871,944 -0.18(-0.18%)
Dec 24, 2024 99.38 100.17 98.63 99.78 625,617 +0.76(+0.77%)
Dec 23, 2024 100.25 100.91 98.09 99.02 1,245,067 +1.35(+1.38%)
Dec 20, 2024 95.00 99.03 94.09 97.67 4,915,341 +1.49(+1.55%)
Dec 19, 2024 99.35 100.88 95.00 96.18 2,437,308 -1.15(-1.18%)
Dec 18, 2024 104.78 105.45 95.90 97.33 2,536,438 -5.96(-5.77%)
Dec 17, 2024 106.41 106.76 101.23 103.29 2,575,677 -4.56(-4.23%)
Dec 16, 2024 106.55 109.43 104.51 107.85 2,277,883 +1.21(+1.13%)
Dec 13, 2024 107.60 108.17 103.56 106.64 2,093,491 +2.56(+2.46%)
Dec 12, 2024 104.42 107.58 103.37 104.08 1,723,435 +0.24(+0.23%)
Dec 11, 2024 102.06 104.86 101.50 103.84 1,644,406 +3.63(+3.62%)
Dec 10, 2024 104.07 104.93 99.29 100.21 2,676,395 -3.74(-3.60%)
Dec 09, 2024 111.31 112.97 103.52 103.95 2,947,883 -7.29(-6.55%)
Dec 06, 2024 109.21 112.35 108.77 111.24 2,286,826 +2.58(+2.37%)
Dec 05, 2024 112.00 112.78 108.21 108.66 2,127,339 -3.36(-3.00%)
Dec 04, 2024 108.94 113.60 108.94 112.02 2,941,440 +5.48(+5.14%)
Dec 03, 2024 104.16 107.16 103.80 106.54 1,750,757 +2.92(+2.82%)
Dec 02, 2024 100.59 104.29 100.59 103.62 1,843,400 +3.46(+3.45%)
Nov 29, 2024 99.62 101.18 98.87 100.16 1,120,967 +2.07(+2.11%)
Nov 27, 2024 100.00 101.25 95.43 98.09 2,506,419 -2.95(-2.92%)
Nov 26, 2024 102.03 102.90 99.64 101.04 2,610,083 +1.24(+1.24%)
Nov 25, 2024 104.50 105.20 99.18 99.80 3,377,538 -5.54(-5.26%)
Nov 22, 2024 105.72 106.31 103.87 105.34 1,962,608 -0.38(-0.36%)
Nov 21, 2024 105.57 109.88 105.06 105.72 2,794,024 +2.34(+2.26%)
Nov 20, 2024 101.89 103.94 100.32 103.38 1,593,939 -0.87(-0.83%)
Nov 19, 2024 94.23 104.31 93.50 104.25 2,923,453 +8.90(+9.33%)
Nov 18, 2024 96.10 98.19 94.56 95.35 2,061,163 +0.24(+0.25%)
Nov 15, 2024 98.97 99.00 91.85 95.11 4,122,424 -4.90(-4.90%)
Nov 14, 2024 103.18 103.95 99.30 100.01 1,631,301 -2.70(-2.63%)
Nov 13, 2024 104.46 105.86 101.76 102.71 2,033,298 -1.29(-1.24%)
Nov 12, 2024 103.97 106.91 102.82 104.00 2,132,007 -0.67(-0.64%)
Nov 11, 2024 110.05 110.41 102.51 104.67 3,226,325 -5.35(-4.86%)
Nov 08, 2024 108.71 111.66 105.13 110.02 4,555,512 +0.57(+0.52%)
Nov 07, 2024 103.00 110.27 96.16 109.45 6,448,036 +10.02(+10.08%)
Nov 06, 2024 95.79 100.09 95.54 99.43 5,265,524 +5.86(+6.26%)
Nov 05, 2024 91.63 94.03 91.50 93.57 2,405,278 +2.66(+2.93%)
Nov 04, 2024 92.30 93.39 90.85 90.91 1,536,416 -1.37(-1.48%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.