Coherent Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	46.600	48.700	46.150	46.850	46.850	1,809,600
2018-03-19	44.500	45.300	43.300	45.200	45.200	1,201,100
2018-03-16	45.450	45.500	44.100	44.300	44.300	1,619,600
2018-03-15	45.450	46.950	45.100	45.300	45.300	2,077,800
2018-03-14	42.150	45.200	42.080	44.800	44.800	2,073,400
2018-03-13	41.800	42.200	41.050	41.750	41.750	1,095,600
2018-03-12	42.200	42.450	40.800	41.700	41.700	1,053,800
2018-03-09	39.500	42.230	39.400	41.650	41.650	1,422,700
2018-03-08	39.000	39.400	38.350	38.500	38.500	665,200
2018-03-07	38.600	38.950	38.250	38.850	38.850	462,300
2018-03-06	37.600	38.830	37.500	38.800	38.800	1,059,500
2018-03-05	38.000	38.250	37.550	37.550	37.550	576,900
2018-03-02	38.200	38.500	37.650	38.100	38.100	873,800
2018-03-01	38.450	39.280	38.000	38.700	38.700	621,600
2018-02-28	38.650	39.200	38.200	38.500	38.500	476,700
2018-02-27	38.750	38.900	37.750	38.450	38.450	534,300
2018-02-26	38.400	38.900	38.150	38.550	38.550	349,700
2018-02-23	37.700	38.450	37.250	38.300	38.300	484,600
2018-02-22	37.950	38.300	37.450	37.500	37.500	608,100
2018-02-21	38.750	39.500	37.800	37.850	37.850	950,300
2018-02-20	38.250	39.650	38.150	38.650	38.650	794,200
2018-02-16	38.550	39.050	38.250	38.300	38.300	733,500
2018-02-15	39.700	39.900	38.050	38.750	38.750	713,200
2018-02-14	37.350	40.150	37.250	39.450	39.450	1,199,500
2018-02-13	37.350	37.700	36.600	37.150	37.150	1,031,200
2018-02-12	38.300	38.500	37.150	37.500	37.500	1,024,700
2018-02-09	38.900	38.900	36.790	38.100	38.100	1,231,300
2018-02-08	39.700	39.700	37.700	38.150	38.150	1,314,400
2018-02-07	40.000	41.350	39.200	39.750	39.750	1,319,800
2018-02-06	36.900	41.000	36.900	40.350	40.350	1,910,600
2018-02-05	41.050	41.550	37.000	37.730	37.730	1,860,100
2018-02-02	42.000	42.200	39.000	41.830	41.830	2,562,900
2018-02-01	42.450	43.950	42.450	43.680	43.680	1,263,100
2018-01-31	45.050	45.050	42.500	42.650	42.650	1,235,900
2018-01-30	44.500	44.800	43.500	44.500	44.500	550,400
2018-01-29	44.950	44.950	43.850	44.200	44.200	577,900
2018-01-26	45.100	45.100	44.350	45.000	45.000	630,200
2018-01-25	45.650	46.400	44.400	44.750	44.750	783,600
2018-01-24	48.350	48.350	45.000	45.450	45.450	1,593,900
2018-01-23	48.700	49.010	47.600	47.900	47.900	721,500
2018-01-22	51.200	51.680	47.900	48.400	48.400	1,858,300
2018-01-19	52.050	53.080	51.900	52.950	52.950	471,400
2018-01-18	52.550	52.650	51.450	52.050	52.050	576,700
2018-01-17	50.750	52.450	50.400	51.450	51.450	1,127,400
2018-01-16	51.700	51.800	49.950	50.350	50.350	480,200
2018-01-12	50.650	51.590	50.400	51.450	51.450	279,200
2018-01-11	50.100	51.000	49.630	50.700	50.700	341,900
2018-01-10	50.750	51.450	49.850	50.050	50.050	452,300
2018-01-09	51.300	51.900	50.700	51.300	51.300	543,400
2018-01-08	50.200	51.500	49.350	51.250	51.250	640,700
2018-01-05	49.250	50.730	48.650	50.250	50.250	906,100
2018-01-04	49.850	50.000	47.400	48.600	48.600	760,400
2018-01-03	48.550	50.000	48.450	49.650	49.650	623,800
2018-01-02	46.900	48.650	46.650	48.400	48.400	583,500
2017-12-29	47.750	47.750	46.900	46.950	46.950	461,000
2017-12-28	47.550	48.100	47.350	47.550	47.550	452,700
2017-12-27	46.950	47.700	46.750	47.500	47.500	348,400
2017-12-26	47.000	47.550	46.000	47.050	47.050	721,500
2017-12-22	47.650	47.800	46.850	47.300	47.300	417,100
2017-12-21	47.450	47.850	46.900	47.550	47.550	433,900

← NewerPage 37 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2011-06-27	2:1
2005-03-23	2:1
2000-09-21	2:1
1995-09-08	2:1

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.