Coherent Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	13.750	13.990	13.750	13.850	13.850	247,700
2014-05-28	13.630	13.880	13.470	13.740	13.740	313,000
2014-05-27	13.460	13.930	13.370	13.720	13.720	414,100
2014-05-23	12.880	13.480	12.880	13.420	13.420	275,100
2014-05-22	12.850	12.980	12.790	12.850	12.850	601,600
2014-05-21	13.050	13.210	12.630	12.790	12.790	886,300
2014-05-20	13.300	13.560	13.020	13.050	13.050	690,700
2014-05-19	13.470	13.580	13.350	13.380	13.380	526,900
2014-05-16	13.550	13.740	13.230	13.470	13.470	737,900
2014-05-15	13.780	14.010	13.570	13.580	13.580	684,600
2014-05-14	14.440	14.550	13.760	13.800	13.800	240,400
2014-05-13	14.710	14.750	14.450	14.460	14.460	290,500
2014-05-12	14.260	14.810	14.260	14.700	14.700	228,600
2014-05-09	13.890	14.250	13.820	14.170	14.170	240,500
2014-05-08	14.050	14.440	13.960	13.990	13.990	157,000
2014-05-07	14.060	14.260	13.820	14.130	14.130	185,100
2014-05-06	14.430	14.480	14.040	14.050	14.050	188,900
2014-05-05	14.350	14.550	14.280	14.440	14.440	211,200
2014-05-02	14.540	14.740	14.400	14.410	14.410	187,100
2014-05-01	14.450	15.260	14.430	14.560	14.560	327,900
2014-04-30	14.320	14.480	14.130	14.400	14.400	202,200
2014-04-29	14.650	14.670	14.210	14.320	14.320	240,100
2014-04-28	14.580	14.790	14.430	14.620	14.620	308,900
2014-04-25	14.470	14.670	14.120	14.490	14.490	261,500
2014-04-24	14.800	14.880	14.470	14.590	14.590	147,600
2014-04-23	14.750	14.930	14.630	14.700	14.700	171,200
2014-04-22	14.470	14.920	14.400	14.840	14.840	167,700
2014-04-21	14.780	14.870	14.370	14.480	14.480	133,600
2014-04-17	14.390	14.760	14.390	14.690	14.690	158,700
2014-04-16	14.360	14.450	14.000	14.430	14.430	152,300
2014-04-15	14.200	14.390	13.910	14.240	14.240	264,100
2014-04-14	14.420	14.420	13.960	14.120	14.120	261,000
2014-04-11	14.100	14.400	14.020	14.240	14.240	320,200
2014-04-10	14.690	14.800	14.190	14.250	14.250	244,700
2014-04-09	14.880	15.020	14.610	14.740	14.740	363,800
2014-04-08	14.930	15.240	14.830	14.880	14.880	522,200
2014-04-07	14.860	14.990	14.550	14.910	14.910	323,300
2014-04-04	15.510	15.700	14.840	14.940	14.940	215,400
2014-04-03	15.560	15.560	15.300	15.410	15.410	168,700
2014-04-02	15.660	15.780	15.500	15.580	15.580	281,100
2014-04-01	15.440	15.790	15.300	15.620	15.620	310,700
2014-03-31	15.150	15.640	15.150	15.430	15.430	460,100
2014-03-28	15.020	15.500	15.020	15.080	15.080	171,700
2014-03-27	15.070	15.310	14.960	15.020	15.020	266,000
2014-03-26	15.450	15.600	15.090	15.090	15.090	283,400
2014-03-25	15.250	15.490	15.200	15.350	15.350	215,700
2014-03-24	15.310	15.370	14.970	15.140	15.140	209,100
2014-03-21	15.070	15.350	14.910	15.240	15.240	451,400
2014-03-20	14.680	15.120	14.680	14.990	14.990	357,800
2014-03-19	14.980	15.200	14.600	14.750	14.750	894,400
2014-03-18	15.440	15.450	14.850	15.040	15.040	811,200
2014-03-17	15.490	15.970	15.450	15.500	15.500	501,000
2014-03-14	16.010	16.340	16.010	16.210	16.210	177,500
2014-03-13	16.560	16.640	15.990	16.090	16.090	284,400
2014-03-12	16.330	16.710	16.250	16.480	16.480	253,700
2014-03-11	16.770	16.800	16.240	16.400	16.400	160,100
2014-03-10	16.820	16.880	16.660	16.760	16.760	195,500
2014-03-07	17.000	17.000	16.780	16.830	16.830	253,600
2014-03-06	16.600	17.010	16.600	16.890	16.890	528,200
2014-03-05	16.890	16.990	16.550	16.600	16.600	281,200

← NewerPage 53 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.