Coherent Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-30	33.950	34.450	33.650	34.300	34.300	372,500
2017-06-29	34.350	34.350	33.100	33.950	33.950	462,300
2017-06-28	33.950	34.700	33.250	34.550	34.550	405,800
2017-06-27	34.600	34.700	33.550	33.550	33.550	575,200
2017-06-26	35.400	35.600	34.300	34.800	34.800	387,900
2017-06-23	34.150	35.300	33.750	35.300	35.300	618,900
2017-06-22	34.400	34.700	33.420	34.100	34.100	484,100
2017-06-21	33.600	34.950	33.450	34.600	34.600	514,800
2017-06-20	34.000	34.300	33.170	33.250	33.250	339,300
2017-06-19	33.600	34.200	33.450	34.050	34.050	465,600
2017-06-16	32.300	33.600	32.150	33.400	33.400	745,000
2017-06-15	31.900	32.450	31.450	32.300	32.300	322,000
2017-06-14	33.600	33.950	32.150	32.600	32.600	486,400
2017-06-13	33.300	33.800	32.800	33.550	33.550	615,000
2017-06-12	32.250	33.650	31.650	32.750	32.750	587,700
2017-06-09	33.400	35.150	31.460	32.300	32.300	1,129,800
2017-06-08	32.650	33.150	32.150	32.950	32.950	536,200
2017-06-07	32.850	32.850	32.100	32.550	32.550	405,400
2017-06-06	30.900	32.950	30.800	32.750	32.750	840,000
2017-06-05	31.200	31.500	30.730	31.150	31.150	483,200
2017-06-02	31.200	31.700	31.150	31.300	31.300	478,800
2017-06-01	30.400	31.350	30.150	31.000	31.000	621,100
2017-05-31	31.100	31.350	29.900	30.000	30.000	539,500
2017-05-30	31.450	31.700	31.000	31.100	31.100	311,700
2017-05-26	31.150	31.600	31.000	31.400	31.400	306,200
2017-05-25	32.150	32.500	31.050	31.200	31.200	444,700
2017-05-24	31.850	32.100	31.250	32.000	32.000	318,300
2017-05-23	32.150	32.500	31.350	31.700	31.700	591,900
2017-05-22	30.550	32.000	30.550	31.900	31.900	554,900
2017-05-19	30.950	31.150	30.300	30.400	30.400	411,200
2017-05-18	30.750	31.050	30.200	30.800	30.800	546,800
2017-05-17	32.600	32.750	30.950	30.950	30.950	959,900
2017-05-16	32.400	33.500	32.400	33.250	33.250	574,000
2017-05-15	32.000	33.000	32.000	32.650	32.650	513,000
2017-05-12	31.950	32.350	31.100	31.950	31.950	528,800
2017-05-11	32.400	32.520	31.650	32.000	32.000	529,800
2017-05-10	31.300	32.900	31.250	32.550	32.550	981,800
2017-05-09	30.900	31.480	30.350	31.300	31.300	812,000
2017-05-08	30.300	30.700	30.200	30.450	30.450	738,200
2017-05-05	30.200	30.500	29.700	30.400	30.400	1,252,500
2017-05-04	28.150	31.050	28.000	29.950	29.950	1,882,100
2017-05-03	28.700	29.000	27.250	27.730	27.730	1,411,200
2017-05-02	33.100	34.150	28.500	28.550	28.550	3,677,400
2017-05-01	33.300	34.300	32.700	34.100	34.100	1,005,400
2017-04-28	33.450	34.000	32.800	33.150	33.150	496,500
2017-04-27	32.850	33.600	32.700	33.400	33.400	473,500
2017-04-26	33.950	33.950	32.700	32.750	32.750	763,800
2017-04-25	34.000	34.350	33.750	34.050	34.050	514,000
2017-04-24	33.250	34.050	33.150	33.600	33.600	607,000
2017-04-21	32.800	33.550	32.400	32.500	32.500	723,000
2017-04-20	32.000	33.000	31.650	32.750	32.750	771,700
2017-04-19	32.350	32.600	31.650	31.800	31.800	1,045,100
2017-04-18	31.800	32.450	31.600	32.200	32.200	667,900
2017-04-17	31.600	31.950	31.300	31.900	31.900	650,400
2017-04-13	32.050	32.500	31.500	31.500	31.500	739,300
2017-04-12	32.000	32.000	31.100	31.300	31.300	694,600
2017-04-11	32.350	33.050	31.670	32.000	32.000	1,118,200
2017-04-10	33.000	33.500	32.400	32.450	32.450	429,300
2017-04-07	33.300	33.500	32.800	32.950	32.950	679,100
2017-04-06	32.900	33.850	32.750	33.300	33.300	560,200

← NewerPage 40 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.