Coherent Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	47.550	47.700	46.600	47.400	47.400	424,500
2017-12-19	46.800	47.600	46.700	47.250	47.250	649,400
2017-12-18	45.450	46.700	45.400	46.650	46.650	524,700
2017-12-15	44.650	45.350	43.850	44.950	44.950	1,111,100
2017-12-14	44.700	45.650	44.150	44.450	44.450	684,200
2017-12-13	45.750	46.250	42.350	44.750	44.750	2,439,200
2017-12-12	46.100	46.600	45.750	46.250	46.250	789,100
2017-12-11	44.450	46.500	44.450	46.250	46.250	764,900
2017-12-08	43.750	45.780	43.750	44.200	44.200	1,056,100
2017-12-07	43.450	44.150	43.250	43.600	43.600	883,600
2017-12-06	42.600	43.500	42.100	43.450	43.450	777,700
2017-12-05	43.100	44.450	42.390	42.700	42.700	992,300
2017-12-04	46.350	46.430	42.850	43.000	43.000	1,435,800
2017-12-01	47.350	47.450	44.800	45.650	45.650	839,800
2017-11-30	48.250	48.750	47.000	47.400	47.400	835,200
2017-11-29	51.000	51.200	47.200	47.750	47.750	855,700
2017-11-28	51.100	51.150	50.030	51.000	51.000	550,400
2017-11-27	51.350	51.500	50.000	50.850	50.850	1,130,300
2017-11-24	52.150	52.200	51.200	51.600	51.600	594,900
2017-11-22	51.650	52.550	51.230	51.950	51.950	1,019,200
2017-11-21	49.450	52.000	49.300	52.000	52.000	1,212,900
2017-11-20	47.900	49.350	47.890	49.100	49.100	955,400
2017-11-17	46.850	48.600	46.500	47.800	47.800	778,200
2017-11-16	46.750	47.850	46.650	47.200	47.200	819,400
2017-11-15	46.550	47.000	45.750	46.550	46.550	803,600
2017-11-14	47.500	47.950	46.750	47.200	47.200	616,800
2017-11-13	45.050	47.650	45.050	47.500	47.500	950,800
2017-11-10	43.900	47.200	43.650	47.150	47.150	1,322,000
2017-11-09	44.050	44.350	42.900	43.850	43.850	1,037,300
2017-11-08	41.800	44.000	41.650	43.850	43.850	1,078,100
2017-11-07	42.000	42.150	40.850	41.400	41.400	514,300
2017-11-06	41.550	42.650	41.500	42.000	42.000	516,800
2017-11-03	41.650	42.400	40.650	41.500	41.500	798,500
2017-11-02	44.100	44.350	41.550	41.600	41.600	1,185,900
2017-11-01	45.850	46.000	44.250	44.300	44.300	935,100
2017-10-31	41.100	46.500	41.100	45.200	45.200	1,984,100
2017-10-30	44.300	44.850	44.000	44.300	44.300	912,200
2017-10-27	44.550	44.630	43.950	44.550	44.550	634,800
2017-10-26	44.200	44.550	43.850	44.350	44.350	474,000
2017-10-25	43.300	44.450	43.300	44.100	44.100	660,800
2017-10-24	43.450	44.330	43.450	43.880	43.880	686,900
2017-10-23	43.300	43.700	42.650	43.200	43.200	738,500
2017-10-20	40.750	43.400	40.550	43.300	43.300	1,092,800
2017-10-19	40.050	40.650	39.600	40.250	40.250	388,900
2017-10-18	40.700	40.700	40.150	40.450	40.450	317,300
2017-10-17	40.450	40.950	40.150	40.450	40.450	265,200
2017-10-16	41.400	41.600	40.500	40.600	40.600	360,800
2017-10-13	41.650	41.750	41.150	41.350	41.350	339,000
2017-10-12	41.100	41.950	40.950	41.650	41.650	251,400
2017-10-11	41.300	41.600	41.150	41.200	41.200	407,800
2017-10-10	41.700	41.700	41.100	41.300	41.300	510,900
2017-10-09	41.350	41.650	41.200	41.500	41.500	407,200
2017-10-06	40.750	41.600	40.500	41.350	41.350	438,200
2017-10-05	42.250	42.250	40.600	41.050	41.050	875,800
2017-10-04	42.250	42.250	41.600	42.100	42.100	481,200
2017-10-03	42.150	42.500	41.750	42.100	42.100	652,700
2017-10-02	40.950	42.250	40.850	42.200	42.200	557,100
2017-09-29	41.250	41.430	40.350	41.150	41.150	625,900
2017-09-28	41.100	41.300	40.450	41.300	41.300	495,700
2017-09-27	40.200	41.420	39.950	41.050	41.050	833,900

← NewerPage 38 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.