Coherent Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	19.530	19.840	19.500	19.790	19.790	529,200
2016-01-27	19.820	20.250	19.370	19.490	19.490	845,800
2016-01-26	17.780	19.760	17.300	19.530	19.530	1,122,500
2016-01-25	16.940	17.120	16.710	17.000	17.000	396,100
2016-01-22	16.940	16.990	16.650	16.860	16.860	424,500
2016-01-21	16.900	16.910	16.410	16.540	16.540	320,900
2016-01-20	16.500	17.050	16.360	16.890	16.890	353,200
2016-01-19	16.680	16.850	16.240	16.570	16.570	390,300
2016-01-15	16.350	16.630	16.090	16.490	16.490	389,800
2016-01-14	16.780	17.170	16.610	16.790	16.790	269,800
2016-01-13	16.850	16.900	16.540	16.660	16.660	410,900
2016-01-12	16.720	16.900	16.450	16.740	16.740	277,200
2016-01-11	16.510	16.810	16.430	16.570	16.570	267,000
2016-01-08	16.980	17.490	16.410	16.420	16.420	461,800
2016-01-07	17.090	17.340	16.870	16.990	16.990	431,200
2016-01-06	17.510	17.870	17.330	17.330	17.330	513,900
2016-01-05	17.760	17.880	17.590	17.700	17.700	252,200
2016-01-04	18.290	18.330	17.670	17.680	17.680	323,600
2015-12-31	19.130	19.180	18.530	18.560	18.560	244,600
2015-12-30	19.010	19.460	18.950	19.130	19.130	229,900
2015-12-29	18.810	19.110	18.770	19.050	19.050	221,400
2015-12-28	18.810	18.990	18.550	18.710	18.710	147,600
2015-12-24	18.800	19.010	18.790	18.880	18.880	111,300
2015-12-23	18.940	19.000	18.630	18.790	18.790	167,700
2015-12-22	18.640	18.950	18.460	18.860	18.860	130,900
2015-12-21	18.750	18.900	18.430	18.640	18.640	185,500
2015-12-18	18.720	18.850	18.160	18.670	18.670	1,378,600
2015-12-17	18.620	18.840	18.330	18.770	18.770	234,100
2015-12-16	18.260	18.590	18.120	18.530	18.530	180,900
2015-12-15	18.030	18.300	17.840	18.190	18.190	205,900
2015-12-14	17.980	18.250	17.830	17.930	17.930	213,800
2015-12-11	17.710	18.480	17.680	17.970	17.970	187,400
2015-12-10	17.840	18.180	17.780	18.030	18.030	150,100
2015-12-09	18.510	18.600	17.840	17.880	17.880	240,300
2015-12-08	18.660	18.740	18.370	18.570	18.570	138,100
2015-12-07	19.070	19.270	18.720	18.750	18.750	140,200
2015-12-04	18.790	19.200	18.760	19.120	19.120	197,400
2015-12-03	19.270	19.270	18.730	18.750	18.750	162,800
2015-12-02	18.880	19.360	18.730	19.150	19.150	353,600
2015-12-01	18.620	18.930	18.460	18.920	18.920	180,800
2015-11-30	18.800	18.820	18.510	18.620	18.620	319,500
2015-11-27	18.510	18.800	18.510	18.740	18.740	66,500
2015-11-25	18.350	18.620	18.250	18.510	18.510	219,900
2015-11-24	18.590	18.670	18.290	18.320	18.320	304,600
2015-11-23	18.780	18.780	18.530	18.640	18.640	176,200
2015-11-20	18.700	18.890	18.680	18.780	18.780	111,100
2015-11-19	18.700	18.880	18.430	18.680	18.680	120,000
2015-11-18	18.410	18.830	18.200	18.690	18.690	247,800
2015-11-17	18.410	18.540	17.480	18.320	18.320	206,900
2015-11-16	18.330	18.480	18.180	18.380	18.380	182,300
2015-11-13	18.370	18.480	18.030	18.350	18.350	183,700
2015-11-12	18.310	18.640	18.130	18.510	18.510	219,200
2015-11-11	18.470	18.770	18.370	18.450	18.450	144,600
2015-11-10	18.490	18.500	18.220	18.430	18.430	119,200
2015-11-09	18.700	18.720	18.380	18.490	18.490	122,300
2015-11-06	18.210	18.750	18.210	18.730	18.730	140,900
2015-11-05	18.150	18.360	17.920	18.350	18.350	145,400
2015-11-04	18.240	18.310	17.980	18.110	18.110	122,300
2015-11-03	18.230	18.310	18.050	18.150	18.150	179,800
2015-11-02	18.100	18.390	17.970	18.300	18.300	179,900

← NewerPage 46 of 79 · 4,733 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.