Coherent Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	18.120	18.270	17.920	18.120	18.120	215,000
2015-10-29	18.320	18.350	17.880	18.040	18.040	182,000
2015-10-28	18.110	18.510	17.910	18.490	18.490	324,100
2015-10-27	17.510	18.360	16.830	17.770	17.770	377,400
2015-10-26	17.570	17.570	17.030	17.060	17.060	271,900
2015-10-23	17.300	17.720	16.940	17.650	17.650	172,600
2015-10-22	16.810	17.440	16.560	17.270	17.270	208,200
2015-10-21	17.250	17.250	16.730	16.800	16.800	140,300
2015-10-20	16.820	17.200	16.690	17.180	17.180	179,800
2015-10-19	16.600	16.880	16.520	16.860	16.860	115,900
2015-10-16	17.140	17.140	16.460	16.640	16.640	169,400
2015-10-15	16.490	17.210	16.340	17.200	17.200	285,100
2015-10-14	16.460	16.780	16.320	16.450	16.450	91,900
2015-10-13	16.820	16.930	16.430	16.450	16.450	89,300
2015-10-12	16.780	16.930	16.570	16.870	16.870	95,800
2015-10-09	16.790	16.890	16.680	16.750	16.750	102,900
2015-10-08	16.760	16.870	16.530	16.710	16.710	159,400
2015-10-07	16.690	16.880	16.550	16.810	16.810	225,300
2015-10-06	16.680	16.960	16.510	16.560	16.560	107,700
2015-10-05	16.370	16.750	16.370	16.720	16.720	231,300
2015-10-02	15.840	16.280	15.690	16.270	16.270	142,600
2015-10-01	16.050	16.170	15.880	15.970	15.970	196,400
2015-09-30	16.010	16.200	15.840	16.080	16.080	196,200
2015-09-29	15.710	16.000	15.710	15.870	15.870	200,000
2015-09-28	15.680	15.910	15.500	15.700	15.700	244,900
2015-09-25	15.440	15.840	15.190	15.780	15.780	364,400
2015-09-24	15.500	15.500	15.040	15.340	15.340	469,400
2015-09-23	15.960	16.000	15.410	15.620	15.620	243,800
2015-09-22	16.270	16.310	16.070	16.100	16.100	135,200
2015-09-21	16.770	16.770	16.340	16.420	16.420	230,600
2015-09-18	16.630	16.930	16.450	16.630	16.630	333,800
2015-09-17	16.760	17.070	16.650	16.870	16.870	164,400
2015-09-16	16.740	16.840	16.560	16.760	16.760	142,300
2015-09-15	16.530	16.760	16.350	16.670	16.670	192,600
2015-09-14	16.640	16.650	16.390	16.480	16.480	113,000
2015-09-11	16.410	16.680	16.300	16.600	16.600	147,000
2015-09-10	16.590	16.900	16.490	16.600	16.600	132,400
2015-09-09	16.850	17.050	16.570	16.630	16.630	228,100
2015-09-08	16.680	17.070	16.640	16.860	16.860	156,800
2015-09-04	16.280	16.800	16.120	16.520	16.520	265,300
2015-09-03	16.590	16.870	16.330	16.560	16.560	190,900
2015-09-02	16.550	16.570	16.180	16.520	16.520	261,300
2015-09-01	16.560	16.800	16.370	16.460	16.460	255,200
2015-08-31	16.860	17.000	16.630	16.890	16.890	286,200
2015-08-28	16.690	17.150	16.690	16.890	16.890	262,100
2015-08-27	17.100	17.100	15.820	16.770	16.770	1,106,500
2015-08-26	17.020	17.080	16.750	16.960	16.960	216,200
2015-08-25	17.280	17.290	16.610	16.620	16.620	244,700
2015-08-24	16.520	17.350	16.250	16.690	16.690	333,500
2015-08-21	17.340	18.040	17.340	17.630	17.630	334,500
2015-08-20	17.520	17.990	17.230	17.820	17.820	305,800
2015-08-19	17.620	17.970	17.270	17.790	17.790	218,300
2015-08-18	17.870	17.920	17.500	17.720	17.720	225,600
2015-08-17	17.700	17.980	17.320	17.900	17.900	273,800
2015-08-14	17.620	17.920	17.530	17.840	17.840	129,000
2015-08-13	18.000	18.110	17.690	17.720	17.720	82,100
2015-08-12	17.910	18.200	17.740	17.970	17.970	127,700
2015-08-11	17.880	18.110	17.760	18.050	18.050	192,100
2015-08-10	18.110	18.220	17.830	17.990	17.990	170,100
2015-08-07	17.980	18.250	17.970	18.150	18.150	248,500

← NewerPage 47 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.