Coherent Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	18.700	18.710	18.010	18.130	18.130	252,500
2015-08-05	17.230	18.740	17.000	18.690	18.690	552,300
2015-08-04	17.490	17.490	16.760	17.030	17.030	679,900
2015-08-03	17.000	17.110	16.830	16.900	16.900	374,300
2015-07-31	17.480	17.500	16.990	17.000	17.000	265,200
2015-07-30	16.940	17.530	16.890	17.460	17.460	193,900
2015-07-29	16.990	17.180	16.800	17.050	17.050	200,500
2015-07-28	17.060	17.190	16.720	17.070	17.070	124,200
2015-07-27	17.070	17.180	16.820	16.890	16.890	214,100
2015-07-24	17.430	17.520	17.150	17.180	17.180	164,500
2015-07-23	17.520	17.750	17.370	17.450	17.450	136,600
2015-07-22	17.470	17.660	17.300	17.500	17.500	106,500
2015-07-21	17.700	17.860	17.540	17.610	17.610	183,800
2015-07-20	18.000	18.000	17.610	17.720	17.720	265,200
2015-07-17	18.310	18.330	17.990	18.020	18.020	153,800
2015-07-16	18.250	18.540	18.210	18.230	18.230	194,900
2015-07-15	18.430	18.490	18.110	18.180	18.180	181,400
2015-07-14	18.150	18.500	18.150	18.400	18.400	212,800
2015-07-13	18.280	18.310	18.060	18.230	18.230	240,000
2015-07-10	18.270	18.450	18.060	18.280	18.280	367,600
2015-07-09	18.340	18.380	18.010	18.060	18.060	199,300
2015-07-08	18.200	18.300	18.040	18.090	18.090	231,300
2015-07-07	18.390	18.450	18.040	18.370	18.370	213,600
2015-07-06	18.020	18.480	18.010	18.420	18.420	224,300
2015-07-02	18.620	18.720	18.050	18.200	18.200	245,500
2015-07-01	19.180	19.300	18.600	18.610	18.610	250,500
2015-06-30	19.120	19.220	18.640	18.980	18.980	275,300
2015-06-29	19.030	19.320	18.950	18.990	18.990	186,200
2015-06-26	19.150	19.380	19.060	19.230	19.230	580,300
2015-06-25	19.420	19.440	18.960	19.080	19.080	230,200
2015-06-24	19.410	19.520	19.140	19.220	19.220	267,300
2015-06-23	19.170	19.640	18.970	19.530	19.530	282,000
2015-06-22	19.050	19.260	18.890	19.130	19.130	318,800
2015-06-19	19.000	19.260	18.890	19.040	19.040	630,000
2015-06-18	18.810	19.490	18.720	19.080	19.080	591,500
2015-06-17	18.930	19.250	18.530	18.770	18.770	403,600
2015-06-16	18.510	18.750	18.450	18.630	18.630	233,200
2015-06-15	18.550	18.550	18.160	18.480	18.480	135,100
2015-06-12	18.690	18.790	18.480	18.740	18.740	73,300
2015-06-11	18.760	18.810	18.640	18.700	18.700	144,000
2015-06-10	18.640	18.840	18.480	18.750	18.750	236,900
2015-06-09	18.420	18.610	18.250	18.520	18.520	103,200
2015-06-08	18.630	18.740	18.480	18.490	18.490	95,400
2015-06-05	18.540	18.790	18.250	18.680	18.680	117,400
2015-06-04	18.750	18.820	18.390	18.530	18.530	98,500
2015-06-03	18.710	18.850	18.680	18.810	18.810	181,900
2015-06-02	18.530	18.800	18.530	18.720	18.720	152,800
2015-06-01	18.790	18.790	18.280	18.660	18.660	194,100
2015-05-29	18.620	18.840	18.390	18.670	18.670	230,900
2015-05-28	18.660	18.910	18.560	18.670	18.670	293,900
2015-05-27	18.340	18.870	18.240	18.760	18.760	193,000
2015-05-26	18.820	18.820	18.280	18.360	18.360	152,800
2015-05-22	19.170	19.370	18.950	18.960	18.960	193,600
2015-05-21	18.850	19.350	18.790	19.260	19.260	400,700
2015-05-20	18.760	18.970	18.430	18.880	18.880	254,700
2015-05-19	18.700	18.760	18.460	18.700	18.700	166,500
2015-05-18	18.400	18.800	17.910	18.660	18.660	314,600
2015-05-15	18.650	18.750	18.340	18.420	18.420	174,200
2015-05-14	18.230	18.760	18.230	18.740	18.740	241,100
2015-05-13	18.020	18.220	17.770	18.120	18.120	157,200

← NewerPage 48 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.