Coherent Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	18.020	18.120	17.680	17.920	17.920	122,100
2015-05-11	17.980	18.350	17.980	18.080	18.080	114,000
2015-05-08	18.220	18.250	17.970	18.050	18.050	83,300
2015-05-07	17.650	18.190	17.500	18.070	18.070	174,700
2015-05-06	17.800	17.860	17.200	17.710	17.710	162,900
2015-05-05	17.920	17.920	17.500	17.680	17.680	171,300
2015-05-04	17.850	18.250	17.760	17.930	17.930	184,800
2015-05-01	17.830	18.000	17.560	17.880	17.880	198,400
2015-04-30	18.800	18.880	17.650	17.790	17.790	390,700
2015-04-29	19.200	19.240	18.510	18.970	18.970	361,400
2015-04-28	19.000	19.590	18.520	19.200	19.200	499,700
2015-04-27	18.800	18.940	18.510	18.700	18.700	177,900
2015-04-24	18.830	18.840	18.550	18.740	18.740	107,500
2015-04-23	18.630	18.860	18.460	18.800	18.800	175,800
2015-04-22	18.810	18.930	18.400	18.750	18.750	113,800
2015-04-21	18.770	18.910	18.660	18.780	18.780	166,800
2015-04-20	18.470	18.890	18.430	18.720	18.720	135,200
2015-04-17	18.480	18.610	18.280	18.330	18.330	134,600
2015-04-16	18.680	18.770	18.530	18.620	18.620	97,200
2015-04-15	18.510	18.860	18.450	18.670	18.670	131,600
2015-04-14	18.730	18.780	18.370	18.450	18.450	205,100
2015-04-13	18.790	18.830	18.540	18.660	18.660	77,800
2015-04-10	18.660	18.850	18.450	18.830	18.830	131,400
2015-04-09	18.530	18.710	18.440	18.560	18.560	128,400
2015-04-08	18.260	18.670	18.190	18.600	18.600	300,100
2015-04-07	18.500	18.590	18.160	18.310	18.310	157,600
2015-04-06	18.740	18.870	18.400	18.570	18.570	213,500
2015-04-02	18.430	18.970	18.330	18.910	18.910	298,200
2015-04-01	18.440	18.580	18.250	18.500	18.500	160,400
2015-03-31	18.170	18.510	18.030	18.460	18.460	188,100
2015-03-30	17.780	18.450	17.740	18.310	18.310	160,400
2015-03-27	17.860	17.900	17.590	17.740	17.740	165,100
2015-03-26	17.550	17.950	17.170	17.880	17.880	280,300
2015-03-25	18.340	18.340	17.660	17.680	17.680	179,600
2015-03-24	18.400	18.400	18.160	18.300	18.300	185,500
2015-03-23	18.410	18.470	18.310	18.410	18.410	131,000
2015-03-20	18.570	18.610	18.400	18.460	18.460	310,600
2015-03-19	18.610	18.680	18.280	18.410	18.410	108,600
2015-03-18	18.130	18.700	18.120	18.700	18.700	264,900
2015-03-17	18.000	18.350	17.950	18.290	18.290	216,600
2015-03-16	18.000	18.300	17.740	18.050	18.050	262,000
2015-03-13	17.750	17.970	17.600	17.910	17.910	235,800
2015-03-12	17.750	18.000	17.450	17.720	17.720	212,000
2015-03-11	17.520	17.650	17.350	17.620	17.620	276,300
2015-03-10	17.310	17.580	17.310	17.510	17.510	211,000
2015-03-09	17.600	17.690	17.440	17.510	17.510	255,600
2015-03-06	17.320	17.600	17.270	17.580	17.580	245,800
2015-03-05	17.390	17.520	17.210	17.470	17.470	209,300
2015-03-04	17.210	17.490	17.040	17.430	17.430	218,600
2015-03-03	17.440	17.610	17.240	17.310	17.310	225,500
2015-03-02	17.450	17.550	17.250	17.410	17.410	208,900
2015-02-27	17.660	17.750	17.380	17.490	17.490	212,500
2015-02-26	17.370	17.790	17.370	17.700	17.700	244,400
2015-02-25	17.500	17.520	17.250	17.400	17.400	142,900
2015-02-24	17.650	17.650	17.140	17.440	17.440	187,700
2015-02-23	17.540	17.680	17.280	17.650	17.650	293,600
2015-02-20	17.300	17.550	17.170	17.540	17.540	353,800
2015-02-19	17.280	17.380	17.170	17.280	17.280	102,000
2015-02-18	17.150	17.380	17.000	17.370	17.370	235,500
2015-02-17	17.350	17.400	17.080	17.140	17.140	163,800

← NewerPage 49 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.