Coherent Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	22.000	22.400	21.610	21.900	21.900	448,900
2016-04-21	22.200	22.720	21.420	22.050	22.050	433,300
2016-04-20	22.100	22.100	21.540	21.740	21.740	201,800
2016-04-19	21.930	22.210	21.780	22.040	22.040	175,400
2016-04-18	21.780	22.030	21.770	21.970	21.970	116,300
2016-04-15	22.220	22.360	21.810	21.930	21.930	189,800
2016-04-14	21.580	22.510	21.580	22.320	22.320	371,200
2016-04-13	21.440	21.750	21.090	21.710	21.710	215,400
2016-04-12	21.230	21.430	21.150	21.270	21.270	118,800
2016-04-11	21.160	21.750	21.160	21.260	21.260	137,800
2016-04-08	21.150	21.280	20.970	21.120	21.120	108,200
2016-04-07	20.930	21.200	20.760	20.980	20.980	183,700
2016-04-06	21.040	21.150	20.760	21.080	21.080	177,500
2016-04-05	21.010	21.240	20.700	21.030	21.030	482,200
2016-04-04	21.490	21.490	20.890	21.220	21.220	234,200
2016-04-01	21.480	21.570	21.080	21.410	21.410	201,000
2016-03-31	21.480	21.820	21.090	21.710	21.710	303,800
2016-03-30	21.380	21.570	21.050	21.520	21.520	270,600
2016-03-29	20.730	21.500	20.500	21.390	21.390	235,900
2016-03-28	20.880	21.060	20.540	20.710	20.710	172,400
2016-03-24	20.810	20.900	20.520	20.850	20.850	161,200
2016-03-23	20.980	21.090	20.840	20.840	20.840	248,000
2016-03-22	21.030	21.260	20.970	21.110	21.110	189,600
2016-03-21	21.510	21.510	20.940	21.170	21.170	208,700
2016-03-18	21.150	21.610	21.130	21.480	21.480	605,100
2016-03-17	20.260	21.380	20.000	21.040	21.040	361,000
2016-03-16	20.530	20.660	20.010	20.410	20.410	200,400
2016-03-15	21.000	21.000	20.480	20.550	20.550	241,700
2016-03-14	21.220	21.360	21.030	21.030	21.030	112,400
2016-03-11	21.130	21.370	20.970	21.220	21.220	212,100
2016-03-10	21.090	21.290	20.860	20.890	20.890	174,900
2016-03-09	21.370	21.490	21.010	21.030	21.030	209,300
2016-03-08	21.010	21.380	21.010	21.240	21.240	233,700
2016-03-07	21.290	21.890	21.050	21.280	21.280	338,900
2016-03-04	21.500	21.740	21.220	21.310	21.310	452,100
2016-03-03	21.690	21.980	21.430	21.630	21.630	218,800
2016-03-02	21.960	22.030	21.640	21.790	21.790	264,200
2016-03-01	22.050	22.180	21.740	21.930	21.930	301,000
2016-02-29	21.520	22.100	21.500	21.950	21.950	597,600
2016-02-26	21.520	21.610	21.350	21.610	21.610	288,500
2016-02-25	21.580	21.630	21.320	21.500	21.500	166,800
2016-02-24	21.350	21.640	21.010	21.610	21.610	288,300
2016-02-23	20.960	22.000	20.960	21.610	21.610	767,700
2016-02-22	21.260	21.310	20.770	20.980	20.980	562,600
2016-02-19	20.430	21.150	20.320	21.140	21.140	459,100
2016-02-18	20.360	20.820	20.270	20.470	20.470	413,000
2016-02-17	20.240	20.410	19.940	20.380	20.380	337,100
2016-02-16	19.990	20.280	19.820	20.150	20.150	295,200
2016-02-12	19.710	19.990	19.540	19.910	19.910	265,300
2016-02-11	19.320	19.700	19.020	19.570	19.570	459,500
2016-02-10	20.180	20.370	19.740	19.760	19.760	281,200
2016-02-09	19.660	20.250	19.660	20.000	20.000	364,000
2016-02-08	19.880	20.120	19.710	19.970	19.970	328,200
2016-02-05	20.160	20.580	20.040	20.120	20.120	483,200
2016-02-04	20.280	20.520	20.220	20.350	20.350	381,900
2016-02-03	20.750	20.790	20.070	20.360	20.360	386,300
2016-02-02	20.440	20.800	20.250	20.490	20.490	372,000
2016-02-01	20.800	20.970	20.360	20.500	20.500	600,400
2016-01-29	19.790	20.800	19.790	20.800	20.800	930,900
2016-01-28	19.530	19.840	19.500	19.790	19.790	529,200

← NewerPage 45 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.