Coherent Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-09	29.300	29.750	29.100	29.550	29.550	237,800
2017-01-06	29.750	29.850	29.230	29.350	29.350	187,600
2017-01-05	30.100	30.100	29.420	29.600	29.600	138,600
2017-01-04	29.500	30.130	29.500	30.050	30.050	210,200
2017-01-03	29.950	30.200	29.200	29.500	29.500	236,600
2016-12-30	29.850	29.850	29.200	29.650	29.650	283,200
2016-12-29	29.500	29.850	29.480	29.850	29.850	181,100
2016-12-28	30.100	30.250	29.400	29.450	29.450	184,700
2016-12-27	29.600	30.200	29.580	30.000	30.000	376,900
2016-12-23	29.500	29.920	29.200	29.750	29.750	359,100
2016-12-22	30.000	30.050	29.030	29.650	29.650	599,100
2016-12-21	29.950	30.500	29.650	30.000	30.000	287,700
2016-12-20	30.700	30.750	29.500	30.050	30.050	572,900
2016-12-19	30.650	30.950	30.500	30.650	30.650	243,500
2016-12-16	31.200	31.300	30.450	30.450	30.450	601,900
2016-12-15	31.000	31.450	30.650	31.000	31.000	409,600
2016-12-14	31.950	32.400	30.450	30.750	30.750	771,800
2016-12-13	31.750	32.450	31.250	32.150	32.150	705,600
2016-12-12	31.050	31.850	30.850	31.650	31.650	498,200
2016-12-09	31.200	31.800	30.700	31.300	31.300	640,800
2016-12-08	30.250	31.100	30.050	31.050	31.050	469,900
2016-12-07	29.800	30.300	29.790	30.200	30.200	243,100
2016-12-06	29.950	30.050	29.400	29.750	29.750	304,300
2016-12-05	29.000	30.100	28.950	29.950	29.950	591,000
2016-12-02	29.400	29.550	28.400	28.900	28.900	840,200
2016-12-01	30.200	30.500	28.650	29.300	29.300	731,600
2016-11-30	31.300	31.300	30.000	30.200	30.200	548,100
2016-11-29	31.300	31.950	31.200	31.250	31.250	373,900
2016-11-28	31.400	31.950	30.900	31.200	31.200	271,700
2016-11-25	30.050	31.420	30.050	31.400	31.400	136,700
2016-11-23	30.900	31.450	30.740	31.250	31.250	188,600
2016-11-22	30.350	31.150	30.350	31.100	31.100	239,200
2016-11-21	30.700	30.950	30.250	30.500	30.500	423,800
2016-11-18	29.750	30.750	28.300	30.700	30.700	524,600
2016-11-17	29.050	29.900	28.800	29.600	29.600	440,600
2016-11-16	28.300	29.280	28.300	29.050	29.050	754,600
2016-11-15	28.750	28.850	28.300	28.650	28.650	459,200
2016-11-14	29.000	29.000	28.400	28.800	28.800	373,600
2016-11-11	28.350	28.900	28.240	28.850	28.850	625,600
2016-11-10	29.000	29.000	28.000	28.350	28.350	481,100
2016-11-09	27.450	28.600	26.750	28.600	28.600	492,100
2016-11-08	27.650	28.400	27.400	28.000	28.000	640,200
2016-11-07	27.700	27.790	27.400	27.600	27.600	241,100
2016-11-04	27.000	27.080	26.710	27.000	27.000	355,000
2016-11-03	27.250	27.400	26.850	26.950	26.950	280,800
2016-11-02	27.150	27.300	26.850	27.000	27.000	559,400
2016-11-01	27.950	27.950	26.500	26.950	26.950	350,800
2016-10-31	27.300	27.950	27.150	27.800	27.800	601,900
2016-10-28	27.350	27.530	26.650	27.200	27.200	662,200
2016-10-27	27.000	27.850	26.990	27.600	27.600	615,800
2016-10-26	26.400	27.650	25.660	26.650	26.650	937,000
2016-10-25	27.500	28.250	25.750	25.950	25.950	1,049,200
2016-10-24	26.350	27.350	26.350	27.250	27.250	695,800
2016-10-21	25.600	26.250	25.550	26.150	26.150	227,000
2016-10-20	25.850	26.000	25.400	25.900	25.900	230,300
2016-10-19	25.800	26.000	25.650	26.000	26.000	232,000
2016-10-18	25.850	26.050	25.650	25.750	25.750	203,300
2016-10-17	25.750	25.950	25.500	25.650	25.650	196,100
2016-10-14	25.550	26.050	25.500	25.950	25.950	446,200
2016-10-13	25.550	25.650	25.050	25.500	25.500	269,500

← NewerPage 42 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.