Coherent Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	16.580	17.020	16.180	16.910	16.910	558,900
2014-03-03	16.240	16.430	16.170	16.370	16.370	168,400
2014-02-28	16.390	16.590	16.340	16.390	16.390	306,900
2014-02-27	16.270	16.460	16.270	16.340	16.340	241,500
2014-02-26	16.480	16.660	16.240	16.350	16.350	309,100
2014-02-25	16.570	16.670	16.330	16.440	16.440	372,300
2014-02-24	16.240	16.880	16.240	16.620	16.620	320,100
2014-02-21	16.510	16.510	16.110	16.220	16.220	276,000
2014-02-20	15.880	17.100	15.880	16.420	16.420	506,300
2014-02-19	15.870	16.190	15.820	15.820	15.820	298,600
2014-02-18	15.810	16.060	15.600	16.010	16.010	225,700
2014-02-14	15.830	15.840	15.680	15.810	15.810	205,100
2014-02-13	15.420	15.870	15.360	15.840	15.840	300,100
2014-02-12	15.530	15.760	15.400	15.570	15.570	255,100
2014-02-11	15.500	15.740	15.380	15.530	15.530	344,900
2014-02-10	15.340	15.660	15.300	15.500	15.500	301,500
2014-02-07	15.650	15.680	15.310	15.380	15.380	310,900
2014-02-06	15.260	15.440	15.200	15.370	15.370	362,700
2014-02-05	14.800	15.230	14.540	15.170	15.170	510,700
2014-02-04	14.770	14.990	14.500	14.900	14.900	519,400
2014-02-03	15.270	15.420	14.620	14.720	14.720	552,500
2014-01-31	14.820	15.280	14.820	15.270	15.270	823,300
2014-01-30	15.230	15.500	14.960	15.000	15.000	1,461,100
2014-01-29	15.540	15.800	14.960	15.140	15.140	866,300
2014-01-28	15.790	16.520	15.380	15.870	15.870	757,900
2014-01-27	16.500	16.500	15.920	16.090	16.090	529,800
2014-01-24	16.550	16.800	16.060	16.370	16.370	247,800
2014-01-23	16.940	17.040	16.650	16.710	16.710	225,600
2014-01-22	17.030	17.090	16.900	16.980	16.980	194,600
2014-01-21	17.000	17.210	16.890	16.970	16.970	264,800
2014-01-17	17.380	17.470	16.960	16.990	16.990	223,500
2014-01-16	17.400	17.620	17.260	17.350	17.350	295,700
2014-01-15	16.960	17.450	16.840	17.440	17.440	213,300
2014-01-14	16.860	17.090	16.720	16.960	16.960	123,000
2014-01-13	16.660	16.900	16.640	16.740	16.740	208,000
2014-01-10	16.680	16.790	16.550	16.700	16.700	250,000
2014-01-09	17.000	17.200	16.670	16.750	16.750	304,000
2014-01-08	17.400	17.530	16.920	16.990	16.990	443,200
2014-01-07	17.210	17.510	17.020	17.470	17.470	275,000
2014-01-06	17.400	17.450	17.050	17.100	17.100	194,800
2014-01-03	17.370	17.510	17.300	17.330	17.330	157,400
2014-01-02	17.560	17.620	17.290	17.370	17.370	322,000
2013-12-31	17.420	17.740	17.420	17.580	17.580	295,100
2013-12-30	17.280	17.460	17.190	17.440	17.440	263,700
2013-12-27	17.340	17.390	17.130	17.350	17.350	281,300
2013-12-26	17.340	17.450	17.200	17.260	17.260	196,900
2013-12-24	17.140	17.450	17.100	17.310	17.310	138,500
2013-12-23	16.970	17.310	16.690	17.170	17.170	427,900
2013-12-20	16.300	17.060	16.210	16.920	16.920	674,000
2013-12-19	16.590	16.590	16.280	16.380	16.380	485,500
2013-12-18	16.550	16.710	16.350	16.660	16.660	517,700
2013-12-17	16.650	16.740	16.420	16.570	16.570	420,500
2013-12-16	16.160	16.640	16.150	16.610	16.610	301,400
2013-12-13	16.250	16.380	16.100	16.130	16.130	305,100
2013-12-12	16.240	16.470	16.190	16.210	16.210	974,200
2013-12-11	15.950	16.360	15.940	16.300	16.300	451,300
2013-12-10	16.120	16.340	15.970	15.970	15.970	416,100
2013-12-09	16.230	16.340	16.050	16.200	16.200	214,300
2013-12-06	16.150	16.340	16.010	16.250	16.250	211,100
2013-12-05	15.940	16.050	15.750	16.000	16.000	255,300

← NewerPage 54 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.