Coherent Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	14.330	14.370	14.110	14.130	14.130	200,100
2014-08-21	14.190	14.360	14.070	14.330	14.330	216,500
2014-08-20	14.290	14.400	14.080	14.160	14.160	115,500
2014-08-19	14.210	14.450	13.800	14.350	14.350	154,400
2014-08-18	14.060	14.240	13.880	14.160	14.160	251,700
2014-08-15	13.950	14.240	13.700	13.990	13.990	332,800
2014-08-14	13.670	13.820	13.540	13.810	13.810	149,000
2014-08-13	13.710	13.810	13.620	13.720	13.720	240,500
2014-08-12	13.760	13.880	13.510	13.710	13.710	310,400
2014-08-11	13.800	13.910	13.730	13.850	13.850	326,500
2014-08-08	13.700	13.860	13.650	13.720	13.720	288,800
2014-08-07	13.830	14.050	13.700	13.760	13.760	287,500
2014-08-06	13.800	14.210	13.650	13.810	13.810	380,200
2014-08-05	13.820	14.530	13.500	14.200	14.200	535,800
2014-08-04	13.600	13.930	13.530	13.750	13.750	275,000
2014-08-01	13.770	13.810	13.530	13.570	13.570	189,800
2014-07-31	13.520	13.880	13.520	13.720	13.720	483,500
2014-07-30	13.650	13.760	13.530	13.700	13.700	190,800
2014-07-29	13.660	13.720	13.520	13.580	13.580	262,600
2014-07-28	13.750	13.890	13.550	13.580	13.580	164,200
2014-07-25	13.780	13.880	13.650	13.720	13.720	178,300
2014-07-24	14.090	14.180	13.830	13.930	13.930	132,900
2014-07-23	14.100	14.200	13.900	14.040	14.040	126,600
2014-07-22	13.970	14.150	13.860	14.110	14.110	152,900
2014-07-21	13.940	14.050	13.790	13.890	13.890	186,300
2014-07-18	13.690	14.180	13.650	14.080	14.080	253,600
2014-07-17	13.890	14.100	13.680	13.710	13.710	338,800
2014-07-16	14.140	14.170	13.980	14.030	14.030	123,000
2014-07-15	14.190	14.410	14.010	14.020	14.020	118,100
2014-07-14	14.400	14.440	14.110	14.180	14.180	265,000
2014-07-11	14.080	14.360	14.080	14.270	14.270	131,700
2014-07-10	13.970	14.270	13.920	14.140	14.140	180,600
2014-07-09	14.280	14.370	14.210	14.270	14.270	184,500
2014-07-08	14.320	14.370	14.140	14.200	14.200	228,200
2014-07-07	14.560	14.700	14.300	14.320	14.320	257,900
2014-07-03	14.700	14.750	14.620	14.710	14.710	128,100
2014-07-02	14.620	14.750	14.580	14.660	14.660	174,400
2014-07-01	14.500	14.750	14.500	14.640	14.640	298,100
2014-06-30	14.350	14.500	14.230	14.460	14.460	260,900
2014-06-27	14.290	14.610	14.290	14.410	14.410	380,100
2014-06-26	14.170	14.410	14.050	14.390	14.390	259,500
2014-06-25	13.980	14.210	13.660	14.170	14.170	193,500
2014-06-24	14.250	14.430	14.050	14.050	14.050	187,500
2014-06-23	14.220	14.280	14.030	14.270	14.270	163,300
2014-06-20	14.350	14.430	14.210	14.230	14.230	471,400
2014-06-19	14.240	14.300	14.130	14.260	14.260	205,700
2014-06-18	14.210	14.310	14.030	14.230	14.230	210,600
2014-06-17	14.150	14.450	14.130	14.260	14.260	134,500
2014-06-16	14.370	14.380	14.020	14.170	14.170	167,200
2014-06-13	14.100	14.440	13.950	14.440	14.440	224,700
2014-06-12	14.090	14.220	13.880	14.050	14.050	148,900
2014-06-11	14.060	14.290	13.980	14.120	14.120	146,700
2014-06-10	14.200	14.270	14.100	14.210	14.210	105,900
2014-06-09	13.950	14.370	13.950	14.200	14.200	130,700
2014-06-06	13.940	14.130	13.890	14.010	14.010	211,500
2014-06-05	13.220	13.950	13.200	13.820	13.820	235,900
2014-06-04	13.070	13.270	13.050	13.200	13.200	131,800
2014-06-03	13.100	13.250	12.980	13.110	13.110	201,200
2014-06-02	13.450	13.530	13.020	13.130	13.130	273,600
2014-05-30	13.880	13.950	13.420	13.460	13.460	513,800

← NewerPage 52 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.