Coherent Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	20.310	20.780	20.210	20.760	20.760	167,600
2013-09-09	19.870	20.370	19.870	20.270	20.270	194,600
2013-09-06	19.980	20.040	19.610	19.870	19.870	112,200
2013-09-05	19.850	19.990	19.740	19.940	19.940	114,300
2013-09-04	19.610	19.910	19.460	19.800	19.800	230,800
2013-09-03	19.470	19.830	19.380	19.630	19.630	182,700
2013-08-30	19.400	19.570	19.270	19.280	19.280	160,100
2013-08-29	19.370	19.730	19.320	19.470	19.470	240,600
2013-08-28	19.240	19.500	19.050	19.370	19.370	112,400
2013-08-27	19.640	19.740	19.170	19.290	19.290	150,200
2013-08-26	19.980	20.150	19.790	19.860	19.860	116,500
2013-08-23	19.910	20.090	19.840	20.000	20.000	134,000
2013-08-22	19.960	20.070	19.800	19.930	19.930	171,000
2013-08-21	19.660	20.000	19.600	19.850	19.850	194,600
2013-08-20	19.430	19.880	19.430	19.780	19.780	180,400
2013-08-19	19.400	19.680	19.390	19.390	19.390	115,700
2013-08-16	19.150	19.410	19.050	19.370	19.370	135,600
2013-08-15	19.650	19.650	19.290	19.290	19.290	132,900
2013-08-14	20.030	20.050	19.710	19.850	19.850	281,600
2013-08-13	19.590	20.310	19.530	20.060	20.060	283,200
2013-08-12	18.910	19.580	18.900	19.520	19.520	354,700
2013-08-09	18.670	18.950	18.540	18.930	18.930	144,500
2013-08-08	18.530	18.830	18.430	18.760	18.760	231,500
2013-08-07	18.170	18.540	18.020	18.510	18.510	227,200
2013-08-06	18.300	18.350	18.070	18.180	18.180	118,900
2013-08-05	18.390	18.520	18.200	18.340	18.340	174,700
2013-08-02	17.720	18.470	17.480	18.420	18.420	255,000
2013-08-01	17.780	17.900	17.630	17.720	17.720	201,800
2013-07-31	17.550	17.850	17.550	17.680	17.680	184,400
2013-07-30	17.530	17.740	17.460	17.560	17.560	147,100
2013-07-29	17.560	17.700	17.370	17.520	17.520	104,000
2013-07-26	17.790	17.810	17.560	17.640	17.640	67,200
2013-07-25	17.430	17.940	17.420	17.940	17.940	231,400
2013-07-24	17.910	17.910	17.600	17.800	17.800	130,000
2013-07-23	17.770	17.840	17.670	17.800	17.800	99,800
2013-07-22	17.520	17.780	17.430	17.770	17.770	186,600
2013-07-19	17.650	17.730	17.530	17.610	17.610	128,900
2013-07-18	17.690	17.820	17.580	17.690	17.690	81,800
2013-07-17	17.670	17.890	17.470	17.680	17.680	96,100
2013-07-16	17.700	17.890	17.530	17.730	17.730	125,000
2013-07-15	17.240	17.760	17.240	17.720	17.720	207,600
2013-07-12	17.200	17.350	17.190	17.240	17.240	87,100
2013-07-11	17.190	17.350	17.180	17.270	17.270	162,100
2013-07-10	17.060	17.150	17.010	17.100	17.100	177,700
2013-07-09	17.000	17.130	16.900	17.020	17.020	166,600
2013-07-08	16.920	17.080	16.850	16.960	16.960	187,200
2013-07-05	16.750	16.890	16.520	16.850	16.850	130,400
2013-07-03	16.570	16.700	16.460	16.510	16.510	76,700
2013-07-02	16.830	16.910	16.470	16.600	16.600	135,300
2013-07-01	16.310	16.870	16.210	16.800	16.800	184,400
2013-06-28	16.330	16.460	16.220	16.260	16.260	1,693,700
2013-06-27	16.050	16.530	16.040	16.410	16.410	124,500
2013-06-26	16.150	16.270	15.900	15.980	15.980	191,300
2013-06-25	16.170	16.330	15.970	16.010	16.010	176,400
2013-06-24	16.300	16.500	16.000	16.040	16.040	172,500
2013-06-21	16.320	16.510	16.260	16.360	16.360	395,000
2013-06-20	16.210	16.370	16.130	16.260	16.260	163,800
2013-06-19	16.620	16.700	16.430	16.440	16.440	133,900
2013-06-18	16.490	16.780	16.410	16.630	16.630	157,700
2013-06-17	16.840	16.890	16.410	16.520	16.520	295,600

← NewerPage 56 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.