Coherent Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	17.340	17.550	17.220	17.400	17.400	190,200
2015-02-12	17.240	17.480	17.040	17.310	17.310	140,100
2015-02-11	17.080	17.280	16.910	17.120	17.120	157,000
2015-02-10	17.230	17.230	16.790	17.060	17.060	277,200
2015-02-09	17.030	17.390	16.770	17.060	17.060	236,500
2015-02-06	16.990	17.200	16.720	17.090	17.090	416,200
2015-02-05	16.910	17.300	16.540	17.000	17.000	617,800
2015-02-04	17.420	17.840	17.300	17.570	17.570	404,800
2015-02-03	17.550	17.800	17.310	17.470	17.470	381,400
2015-02-02	17.200	17.590	16.970	17.500	17.500	501,100
2015-01-30	17.270	17.560	17.000	17.190	17.190	598,900
2015-01-29	16.730	17.500	16.590	17.490	17.490	754,600
2015-01-28	16.130	17.210	16.000	16.730	16.730	1,242,800
2015-01-27	14.320	16.140	14.190	16.110	16.110	1,173,400
2015-01-26	13.880	14.000	13.740	13.960	13.960	183,600
2015-01-23	13.810	13.970	13.680	13.860	13.860	205,200
2015-01-22	13.810	13.930	13.620	13.890	13.890	132,600
2015-01-21	13.780	13.870	13.680	13.750	13.750	154,400
2015-01-20	13.610	13.840	13.450	13.780	13.780	193,800
2015-01-16	12.960	13.570	12.960	13.560	13.560	317,500
2015-01-15	12.750	13.150	12.550	13.000	13.000	546,600
2015-01-14	12.940	13.120	12.640	12.670	12.670	207,900
2015-01-13	13.090	13.490	12.920	13.110	13.110	161,300
2015-01-12	13.100	13.220	12.780	12.980	12.980	167,500
2015-01-09	13.040	13.280	13.000	13.080	13.080	238,000
2015-01-08	13.050	13.290	12.990	13.080	13.080	171,500
2015-01-07	13.060	13.250	12.770	12.950	12.950	153,000
2015-01-06	13.350	13.700	12.850	12.950	12.950	200,400
2015-01-05	13.430	13.650	13.270	13.280	13.280	176,600
2015-01-02	13.760	13.810	13.260	13.540	13.540	177,100
2014-12-31	13.790	13.900	13.610	13.650	13.650	207,300
2014-12-30	13.900	14.010	13.760	13.790	13.790	119,100
2014-12-29	14.090	14.140	13.860	13.980	13.980	144,300
2014-12-26	14.060	14.140	13.890	14.080	14.080	146,000
2014-12-24	13.790	14.050	13.650	13.970	13.970	102,400
2014-12-23	13.500	13.860	13.500	13.720	13.720	150,200
2014-12-22	13.450	13.590	13.250	13.580	13.580	208,700
2014-12-19	13.840	13.920	13.340	13.390	13.390	1,061,300
2014-12-18	14.000	14.210	13.750	13.880	13.880	287,600
2014-12-17	13.350	13.970	13.170	13.850	13.850	268,900
2014-12-16	13.260	13.730	13.090	13.330	13.330	206,200
2014-12-15	13.410	13.620	13.150	13.270	13.270	213,900
2014-12-12	13.390	13.490	13.260	13.320	13.320	170,600
2014-12-11	13.860	14.120	13.570	13.600	13.600	181,500
2014-12-10	14.390	14.400	13.750	13.760	13.760	192,700
2014-12-09	13.710	14.450	13.710	14.440	14.440	304,700
2014-12-08	13.760	14.080	13.700	13.890	13.890	261,300
2014-12-05	13.540	13.930	13.520	13.880	13.880	164,200
2014-12-04	13.540	13.700	13.330	13.540	13.540	175,400
2014-12-03	13.620	13.860	13.470	13.620	13.620	192,900
2014-12-02	13.310	13.600	13.310	13.580	13.580	159,600
2014-12-01	13.170	13.510	13.170	13.340	13.340	279,800
2014-11-28	13.380	13.690	13.200	13.270	13.270	110,500
2014-11-26	13.720	13.730	13.340	13.420	13.420	128,000
2014-11-25	13.670	13.750	13.520	13.680	13.680	225,800
2014-11-24	13.530	13.690	13.330	13.650	13.650	227,700
2014-11-21	13.520	13.540	13.210	13.470	13.470	231,200
2014-11-20	12.960	13.340	12.930	13.290	13.290	168,600
2014-11-19	13.070	13.170	12.860	13.020	13.020	298,200
2014-11-18	12.980	13.100	12.930	13.040	13.040	181,600

← NewerPage 50 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.