Coherent Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	25.650	25.800	25.200	25.600	25.600	330,500
2016-10-11	25.500	25.750	25.300	25.550	25.550	301,700
2016-10-10	25.750	25.900	25.290	25.800	25.800	192,100
2016-10-07	25.630	25.820	25.300	25.700	25.700	401,100
2016-10-06	24.960	25.870	24.730	25.840	25.840	685,100
2016-10-05	24.300	25.320	24.030	25.170	25.170	581,200
2016-10-04	24.320	24.460	23.800	24.130	24.130	211,000
2016-10-03	24.330	24.390	23.840	24.320	24.320	469,900
2016-09-30	23.460	24.460	23.390	24.330	24.330	363,400
2016-09-29	23.500	23.720	23.360	23.450	23.450	257,200
2016-09-28	23.460	23.530	23.310	23.510	23.510	111,200
2016-09-27	23.210	23.550	23.190	23.460	23.460	174,400
2016-09-26	23.330	23.710	23.030	23.300	23.300	277,900
2016-09-23	23.630	23.700	23.390	23.440	23.440	199,400
2016-09-22	23.500	23.810	23.220	23.710	23.710	390,700
2016-09-21	22.640	23.490	22.640	23.470	23.470	296,700
2016-09-20	22.660	22.900	22.600	22.650	22.650	126,300
2016-09-19	22.520	22.820	22.310	22.610	22.610	410,100
2016-09-16	22.210	22.760	22.040	22.500	22.500	534,100
2016-09-15	21.250	22.160	21.230	22.160	22.160	157,900
2016-09-14	21.320	21.660	21.020	21.270	21.270	171,800
2016-09-13	21.710	21.820	21.260	21.260	21.260	154,300
2016-09-12	21.480	21.870	21.440	21.830	21.830	132,400
2016-09-09	22.320	22.500	21.530	21.540	21.540	208,300
2016-09-08	22.210	22.560	22.010	22.560	22.560	235,500
2016-09-07	21.790	22.400	21.790	22.360	22.360	290,800
2016-09-06	21.760	21.900	21.500	21.750	21.750	182,400
2016-09-02	21.350	21.830	21.350	21.830	21.830	202,400
2016-09-01	21.240	21.420	21.050	21.410	21.410	129,200
2016-08-31	21.200	21.470	21.060	21.190	21.190	254,100
2016-08-30	21.340	21.580	21.210	21.300	21.300	116,000
2016-08-29	21.370	21.590	21.350	21.380	21.380	102,500
2016-08-26	21.680	21.770	21.350	21.370	21.370	161,900
2016-08-25	21.670	21.810	21.440	21.600	21.600	133,500
2016-08-24	21.900	22.000	21.640	21.700	21.700	137,100
2016-08-23	21.550	21.930	21.550	21.790	21.790	136,700
2016-08-22	21.550	21.800	21.220	21.660	21.660	97,800
2016-08-19	21.660	21.930	21.460	21.670	21.670	133,000
2016-08-18	21.540	21.780	21.540	21.720	21.720	109,000
2016-08-17	21.600	21.820	21.510	21.590	21.590	201,500
2016-08-16	21.590	21.890	21.540	21.650	21.650	159,700
2016-08-15	21.440	21.700	21.410	21.630	21.630	134,200
2016-08-12	21.240	21.470	21.220	21.340	21.340	154,200
2016-08-11	21.180	21.380	21.070	21.320	21.320	192,900
2016-08-10	20.870	21.120	20.780	21.100	21.100	279,800
2016-08-09	20.620	20.900	20.620	20.780	20.780	185,400
2016-08-08	20.620	20.740	20.500	20.730	20.730	172,700
2016-08-05	20.410	20.700	20.290	20.560	20.560	278,300
2016-08-04	20.320	20.430	20.070	20.230	20.230	205,000
2016-08-03	21.260	21.310	20.340	20.390	20.390	288,900
2016-08-02	21.000	22.630	20.760	21.330	21.330	861,600
2016-08-01	20.050	20.510	19.900	20.370	20.370	233,500
2016-07-29	20.230	20.270	20.020	20.100	20.100	209,700
2016-07-28	20.430	20.460	20.180	20.280	20.280	102,000
2016-07-27	20.180	20.440	19.940	20.420	20.420	119,300
2016-07-26	19.890	20.340	19.810	20.220	20.220	197,900
2016-07-25	19.660	19.980	19.600	19.850	19.850	99,500
2016-07-22	19.590	19.930	19.370	19.750	19.750	137,000
2016-07-21	19.730	20.020	19.560	19.620	19.620	125,700
2016-07-20	19.780	19.880	19.620	19.810	19.810	107,900

← NewerPage 43 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.