Coherent Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	19.740	19.890	19.560	19.670	19.670	148,000
2016-07-18	20.040	20.260	19.730	19.740	19.740	166,100
2016-07-15	19.720	20.140	19.720	19.970	19.970	224,800
2016-07-14	19.990	19.990	19.460	19.690	19.690	156,000
2016-07-13	19.720	19.810	19.590	19.680	19.680	182,300
2016-07-12	19.370	19.690	19.360	19.590	19.590	198,100
2016-07-11	19.010	19.300	18.860	19.250	19.250	226,600
2016-07-08	18.570	19.010	18.520	18.990	18.990	250,900
2016-07-07	18.440	18.560	18.220	18.470	18.470	209,800
2016-07-06	18.010	18.380	17.760	18.310	18.310	185,900
2016-07-05	18.520	18.660	18.000	18.120	18.120	235,900
2016-07-01	18.670	18.770	18.400	18.550	18.550	153,700
2016-06-30	18.420	18.760	18.320	18.760	18.760	242,900
2016-06-29	18.280	18.440	18.170	18.310	18.310	200,100
2016-06-28	18.190	18.380	18.040	18.130	18.130	256,000
2016-06-27	18.600	18.600	17.910	18.020	18.020	300,900
2016-06-24	19.000	19.120	18.700	18.780	18.780	1,364,000
2016-06-23	19.680	19.910	19.640	19.800	19.800	182,500
2016-06-22	19.740	19.810	19.410	19.460	19.460	225,500
2016-06-21	20.080	20.080	19.690	19.740	19.740	138,500
2016-06-20	19.940	20.090	19.830	20.020	20.020	306,900
2016-06-17	20.300	20.300	19.650	19.790	19.790	404,200
2016-06-16	20.000	20.250	19.790	20.230	20.230	107,100
2016-06-15	20.040	20.270	20.040	20.100	20.100	115,900
2016-06-14	19.830	20.150	19.830	20.100	20.100	175,700
2016-06-13	19.880	20.140	19.760	19.890	19.890	194,900
2016-06-10	20.300	20.300	19.800	19.860	19.860	226,800
2016-06-09	20.720	20.720	20.420	20.520	20.520	151,500
2016-06-08	20.510	20.850	20.510	20.790	20.790	161,500
2016-06-07	20.570	20.640	20.390	20.560	20.560	143,500
2016-06-06	20.290	20.700	20.290	20.630	20.630	202,400
2016-06-03	20.310	20.350	20.090	20.320	20.320	108,700
2016-06-02	20.240	20.350	20.130	20.330	20.330	222,700
2016-06-01	20.310	20.310	20.080	20.230	20.230	167,500
2016-05-31	19.950	20.410	19.560	20.380	20.380	290,900
2016-05-27	19.790	20.070	19.790	19.960	19.960	189,300
2016-05-26	19.970	20.000	19.800	19.860	19.860	155,900
2016-05-25	19.990	20.060	19.570	19.870	19.870	151,900
2016-05-24	19.510	20.000	19.230	19.940	19.940	269,800
2016-05-23	19.600	19.900	19.490	19.500	19.500	242,400
2016-05-20	19.610	19.840	19.360	19.640	19.640	215,300
2016-05-19	19.480	19.720	19.330	19.580	19.580	290,300
2016-05-18	19.150	19.980	19.110	19.560	19.560	287,900
2016-05-17	19.500	19.550	18.950	19.200	19.200	352,500
2016-05-16	19.500	19.710	19.230	19.540	19.540	219,500
2016-05-13	19.610	19.950	19.390	19.450	19.450	276,900
2016-05-12	20.180	20.340	19.520	19.560	19.560	585,600
2016-05-11	20.410	20.480	20.100	20.160	20.160	218,600
2016-05-10	20.500	20.610	20.310	20.510	20.510	160,900
2016-05-09	20.500	20.690	20.170	20.370	20.370	221,900
2016-05-06	20.400	20.610	20.080	20.600	20.600	305,100
2016-05-05	20.860	20.870	20.400	20.410	20.410	259,600
2016-05-04	20.720	20.950	20.640	20.860	20.860	396,800
2016-05-03	20.700	20.990	20.500	20.860	20.860	315,400
2016-05-02	20.880	20.890	20.500	20.790	20.790	333,400
2016-04-29	20.950	21.040	20.610	20.870	20.870	431,200
2016-04-28	20.750	21.610	20.680	21.260	21.260	608,800
2016-04-27	23.080	23.130	20.330	20.770	20.770	926,700
2016-04-26	22.000	23.390	21.660	23.140	23.140	1,104,900
2016-04-25	21.780	21.920	21.450	21.610	21.610	411,100

← NewerPage 44 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.