Coherent Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	16.140	16.420	15.900	15.970	15.970	234,500
2013-12-03	16.270	16.320	16.140	16.240	16.240	295,200
2013-12-02	16.320	16.430	16.060	16.330	16.330	476,600
2013-11-29	16.360	16.540	16.260	16.350	16.350	129,800
2013-11-27	16.230	16.270	16.070	16.260	16.260	522,700
2013-11-26	16.140	16.360	16.140	16.200	16.200	1,002,700
2013-11-25	16.180	16.290	15.920	16.160	16.160	314,300
2013-11-22	16.170	16.230	15.900	16.180	16.180	284,300
2013-11-21	15.770	16.220	15.710	16.140	16.140	428,900
2013-11-20	15.860	15.870	15.690	15.730	15.730	471,800
2013-11-19	15.990	16.080	15.560	15.790	15.790	1,039,600
2013-11-18	15.780	16.500	15.770	16.020	16.020	616,300
2013-11-15	15.330	15.970	15.230	15.770	15.770	839,000
2013-11-14	15.200	15.450	15.130	15.350	15.350	339,200
2013-11-13	15.300	15.370	15.180	15.250	15.250	597,100
2013-11-12	15.370	15.440	15.280	15.350	15.350	292,900
2013-11-11	15.400	15.450	15.250	15.390	15.390	386,900
2013-11-08	15.430	15.570	15.330	15.390	15.390	471,400
2013-11-07	15.860	15.970	15.400	15.440	15.440	671,000
2013-11-06	16.480	16.490	15.780	15.800	15.800	835,200
2013-11-05	16.520	16.600	16.280	16.430	16.430	337,600
2013-11-04	16.280	16.620	16.260	16.570	16.570	438,500
2013-11-01	17.010	17.090	16.190	16.220	16.220	532,400
2013-10-31	16.830	17.200	16.830	17.060	17.060	279,500
2013-10-30	18.250	18.250	16.870	16.870	16.870	529,800
2013-10-29	19.100	19.150	18.030	18.180	18.180	349,600
2013-10-28	18.790	19.000	18.560	19.000	19.000	301,800
2013-10-25	18.970	18.970	18.620	18.840	18.840	229,200
2013-10-24	18.950	19.000	18.770	18.900	18.900	142,100
2013-10-23	18.800	19.000	18.640	18.920	18.920	143,700
2013-10-22	18.960	19.040	18.810	18.900	18.900	129,000
2013-10-21	18.910	19.150	18.680	18.920	18.920	302,500
2013-10-18	19.060	19.090	18.780	18.930	18.930	348,500
2013-10-17	18.440	18.900	18.220	18.900	18.900	318,900
2013-10-16	18.730	18.860	18.380	18.470	18.470	198,300
2013-10-15	18.700	18.790	18.430	18.570	18.570	315,200
2013-10-14	18.380	18.820	18.350	18.700	18.700	306,600
2013-10-11	18.300	18.600	18.120	18.490	18.490	286,700
2013-10-10	18.230	18.500	18.140	18.380	18.380	159,400
2013-10-09	17.740	18.140	17.640	18.000	18.000	325,500
2013-10-08	18.200	18.260	17.610	17.660	17.660	312,300
2013-10-07	18.360	18.490	18.150	18.160	18.160	291,300
2013-10-04	18.320	18.590	18.290	18.500	18.500	358,900
2013-10-03	18.900	18.960	18.320	18.370	18.370	238,100
2013-10-02	19.020	19.190	18.870	18.960	18.960	210,900
2013-10-01	18.840	19.180	18.800	19.160	19.160	190,400
2013-09-30	18.330	18.820	18.270	18.800	18.800	262,200
2013-09-27	18.570	18.690	18.450	18.450	18.450	250,300
2013-09-26	18.850	18.980	18.670	18.760	18.760	128,900
2013-09-25	18.580	18.990	18.520	18.840	18.840	182,800
2013-09-24	18.530	18.730	18.290	18.590	18.590	331,000
2013-09-23	18.650	18.750	18.470	18.480	18.480	322,500
2013-09-20	18.750	18.760	18.150	18.660	18.660	725,500
2013-09-19	18.740	18.850	18.700	18.750	18.750	270,000
2013-09-18	18.740	18.950	18.630	18.730	18.730	429,900
2013-09-17	18.570	18.700	18.360	18.680	18.680	288,800
2013-09-16	18.720	18.760	18.500	18.600	18.600	332,700
2013-09-13	19.000	19.000	18.520	18.560	18.560	398,200
2013-09-12	20.580	20.580	18.960	19.010	19.010	507,000
2013-09-11	20.740	20.800	20.420	20.630	20.630	101,800

← NewerPage 55 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.