Coherent Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	13.200	13.230	12.900	12.950	12.950	177,300
2014-11-14	13.240	13.270	13.090	13.210	13.210	114,900
2014-11-13	13.470	13.480	13.110	13.230	13.230	187,200
2014-11-12	13.230	13.440	13.200	13.410	13.410	164,600
2014-11-11	13.190	13.330	13.140	13.320	13.320	182,300
2014-11-10	13.300	13.450	13.170	13.220	13.220	209,200
2014-11-07	13.320	13.360	13.080	13.340	13.340	181,300
2014-11-06	13.360	13.430	13.140	13.300	13.300	473,800
2014-11-05	13.320	13.420	13.100	13.360	13.360	394,300
2014-11-04	13.180	13.300	13.070	13.190	13.190	328,200
2014-11-03	13.450	13.620	13.130	13.190	13.190	631,900
2014-10-31	13.180	13.560	13.090	13.490	13.490	394,900
2014-10-30	12.840	13.040	12.700	12.900	12.900	302,100
2014-10-29	13.280	13.280	12.590	12.940	12.940	634,500
2014-10-28	12.520	13.430	12.520	13.430	13.430	357,300
2014-10-27	12.250	12.410	12.080	12.390	12.390	200,800
2014-10-24	12.340	12.500	12.230	12.370	12.370	186,200
2014-10-23	12.130	12.440	12.080	12.300	12.300	221,500
2014-10-22	12.270	12.300	11.990	12.050	12.050	166,600
2014-10-21	12.260	12.370	12.100	12.270	12.270	339,000
2014-10-20	12.120	12.270	11.990	12.220	12.220	201,500
2014-10-17	12.600	12.730	12.120	12.200	12.200	358,100
2014-10-16	11.920	12.470	11.830	12.410	12.410	429,800
2014-10-15	11.990	12.300	11.790	12.030	12.030	558,500
2014-10-14	11.870	12.360	11.690	12.080	12.080	546,700
2014-10-13	11.680	12.150	11.580	11.900	11.900	341,100
2014-10-10	11.680	11.950	11.570	11.660	11.660	399,600
2014-10-09	11.270	11.870	10.850	11.790	11.790	1,189,800
2014-10-08	11.010	11.090	10.780	10.950	10.950	351,000
2014-10-07	11.190	11.330	10.980	11.040	11.040	272,800
2014-10-06	11.350	11.370	11.090	11.230	11.230	404,800
2014-10-03	11.770	11.910	11.320	11.340	11.340	221,000
2014-10-02	11.540	11.770	11.530	11.650	11.650	119,000
2014-10-01	11.780	11.910	11.460	11.500	11.500	200,800
2014-09-30	11.850	12.010	11.760	11.770	11.770	346,300
2014-09-29	11.740	11.890	11.600	11.830	11.830	225,200
2014-09-26	11.970	12.190	11.860	11.920	11.920	230,500
2014-09-25	12.220	12.230	11.850	11.950	11.950	220,200
2014-09-24	12.300	12.370	12.180	12.220	12.220	134,600
2014-09-23	12.520	12.600	12.240	12.260	12.260	188,600
2014-09-22	12.970	12.990	12.520	12.530	12.530	209,000
2014-09-19	13.130	13.330	12.930	13.000	13.000	707,900
2014-09-18	12.790	13.160	12.780	13.060	13.060	225,600
2014-09-17	12.730	12.860	12.700	12.730	12.730	444,200
2014-09-16	12.700	12.860	12.640	12.730	12.730	236,800
2014-09-15	12.910	12.910	12.660	12.760	12.760	267,600
2014-09-12	12.920	12.970	12.770	12.870	12.870	330,000
2014-09-11	12.950	13.080	12.760	12.900	12.900	421,600
2014-09-10	12.950	13.060	12.860	12.980	12.980	302,100
2014-09-09	13.210	13.510	12.920	12.980	12.980	332,400
2014-09-08	13.470	13.590	13.200	13.270	13.270	215,500
2014-09-05	13.570	13.650	13.440	13.580	13.580	143,800
2014-09-04	13.810	13.980	13.560	13.630	13.630	131,000
2014-09-03	14.000	14.080	13.730	13.820	13.820	169,700
2014-09-02	14.040	14.040	13.730	13.930	13.930	141,000
2014-08-29	13.850	14.000	13.790	13.960	13.960	84,500
2014-08-28	13.950	13.970	13.790	13.820	13.820	139,200
2014-08-27	14.150	14.150	13.960	14.030	14.030	136,000
2014-08-26	14.130	14.200	14.020	14.080	14.080	204,500
2014-08-25	14.240	14.280	13.960	14.130	14.130	154,400

← NewerPage 51 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.