Coherent Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-05	34.100	34.350	32.600	32.800	32.800	1,262,700
2017-04-04	34.600	34.950	33.850	34.000	34.000	1,224,900
2017-04-03	36.050	36.350	34.580	34.700	34.700	813,500
2017-03-31	37.350	37.350	35.050	36.050	36.050	1,677,700
2017-03-30	38.550	38.950	37.350	37.350	37.350	838,200
2017-03-29	39.500	39.600	37.850	38.600	38.600	1,099,200
2017-03-28	39.450	39.800	38.800	39.600	39.600	952,200
2017-03-27	37.450	39.700	37.000	39.400	39.400	1,209,500
2017-03-24	37.150	38.150	37.150	38.000	38.000	931,000
2017-03-23	35.900	37.400	35.700	37.000	37.000	1,085,200
2017-03-22	35.150	35.950	34.400	35.900	35.900	781,900
2017-03-21	37.050	37.200	35.100	35.150	35.150	999,600
2017-03-20	35.000	36.800	34.450	36.750	36.750	1,397,300
2017-03-17	33.350	35.350	33.100	35.150	35.150	1,494,000
2017-03-16	33.850	34.050	33.500	33.600	33.600	843,900
2017-03-15	33.200	34.000	33.000	33.650	33.650	1,232,900
2017-03-14	34.450	34.450	32.600	33.000	33.000	1,663,700
2017-03-13	35.400	35.600	34.200	34.600	34.600	923,500
2017-03-10	35.650	36.250	35.150	35.420	35.420	613,700
2017-03-09	35.500	35.950	35.200	35.750	35.750	375,400
2017-03-08	35.850	35.900	35.380	35.450	35.450	436,600
2017-03-07	35.400	36.080	35.300	35.550	35.550	388,200
2017-03-06	35.350	35.750	35.300	35.500	35.500	353,000
2017-03-03	35.500	35.780	35.250	35.600	35.600	430,600
2017-03-02	36.400	36.550	35.380	35.550	35.550	422,800
2017-03-01	36.100	36.850	36.050	36.400	36.400	542,200
2017-02-28	36.500	36.500	35.250	35.600	35.600	599,600
2017-02-27	37.250	37.250	36.200	36.650	36.650	532,400
2017-02-24	36.800	37.650	36.050	37.300	37.300	571,000
2017-02-23	38.450	39.000	36.650	37.400	37.400	645,600
2017-02-22	39.300	39.450	37.700	38.250	38.250	713,600
2017-02-21	39.050	39.350	38.600	39.350	39.350	773,400
2017-02-17	39.200	39.300	38.800	39.000	39.000	454,700
2017-02-16	40.000	40.200	38.700	39.350	39.350	489,400
2017-02-15	39.250	40.250	38.850	40.000	40.000	362,100
2017-02-14	39.100	39.650	38.900	39.450	39.450	338,300
2017-02-13	39.750	40.150	38.950	39.100	39.100	370,500
2017-02-10	39.900	40.100	39.350	39.650	39.650	397,800
2017-02-09	38.750	41.100	38.600	39.550	39.550	1,288,200
2017-02-08	36.550	39.500	36.250	38.750	38.750	1,296,600
2017-02-07	36.600	37.070	36.350	36.600	36.600	371,700
2017-02-06	36.850	36.950	36.050	36.600	36.600	283,700
2017-02-03	36.400	37.200	36.200	37.100	37.100	433,000
2017-02-02	35.800	36.450	35.550	36.150	36.150	542,500
2017-02-01	36.750	37.050	36.100	36.350	36.350	313,900
2017-01-31	35.850	36.600	35.850	36.500	36.500	377,400
2017-01-30	36.250	36.350	35.600	36.100	36.100	429,600
2017-01-27	36.250	36.650	36.150	36.250	36.250	340,200
2017-01-26	36.450	36.500	35.900	36.250	36.250	442,000
2017-01-25	36.450	37.550	36.150	36.500	36.500	1,212,500
2017-01-24	33.350	36.250	32.700	36.050	36.050	2,351,300
2017-01-23	30.950	31.630	30.950	31.400	31.400	897,000
2017-01-20	30.450	31.200	30.000	30.850	30.850	690,800
2017-01-19	29.800	30.400	29.800	30.200	30.200	533,200
2017-01-18	29.650	30.000	29.650	29.780	29.780	340,000
2017-01-17	30.250	30.250	29.450	29.500	29.500	340,700
2017-01-13	30.050	30.700	30.050	30.300	30.300	241,000
2017-01-12	30.050	30.050	29.100	29.900	29.900	157,700
2017-01-11	29.900	30.250	29.700	30.150	30.150	228,800
2017-01-10	29.550	30.280	29.400	29.900	29.900	189,800

← NewerPage 41 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.