Coherent Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	16.980	16.980	16.700	16.750	16.750	122,100
2013-06-13	16.700	17.000	16.650	17.000	17.000	158,300
2013-06-12	16.880	16.940	16.670	16.750	16.750	236,500
2013-06-11	16.760	16.930	16.500	16.790	16.790	182,400
2013-06-10	16.870	17.000	16.790	16.990	16.990	106,800
2013-06-07	16.900	16.900	16.740	16.860	16.860	74,200
2013-06-06	16.710	16.810	16.550	16.800	16.800	244,000
2013-06-05	16.720	16.810	16.670	16.750	16.750	164,300
2013-06-04	16.840	16.940	16.630	16.780	16.780	292,800
2013-06-03	16.600	16.950	16.470	16.850	16.850	338,200
2013-05-31	16.660	16.770	16.580	16.600	16.600	137,600
2013-05-30	16.730	16.900	16.720	16.800	16.800	105,400
2013-05-29	16.660	16.840	16.630	16.630	16.630	94,000
2013-05-28	16.780	16.960	16.530	16.810	16.810	195,500
2013-05-24	16.460	16.660	16.270	16.520	16.520	172,900
2013-05-23	16.370	16.600	16.260	16.500	16.500	215,400
2013-05-22	16.710	16.800	16.410	16.550	16.550	261,400
2013-05-21	16.580	16.730	16.480	16.640	16.640	173,700
2013-05-20	16.400	16.630	16.270	16.610	16.610	247,100
2013-05-17	16.140	16.450	16.140	16.420	16.420	167,500
2013-05-16	16.050	16.350	15.950	16.130	16.130	103,100
2013-05-15	15.940	16.220	15.890	16.140	16.140	151,900
2013-05-14	15.790	16.090	15.760	16.030	16.030	126,400
2013-05-13	16.070	16.120	15.770	15.800	15.800	165,600
2013-05-10	15.870	16.060	15.870	16.040	16.040	154,200
2013-05-09	15.700	15.870	15.520	15.800	15.800	207,500
2013-05-08	15.540	15.780	15.490	15.740	15.740	167,500
2013-05-07	15.320	15.590	15.200	15.590	15.590	164,900
2013-05-06	15.270	15.350	15.190	15.320	15.320	149,800
2013-05-03	15.270	15.500	15.170	15.240	15.240	240,700
2013-05-02	14.920	15.150	14.800	15.060	15.060	177,500
2013-05-01	15.380	15.460	14.790	14.810	14.810	388,000
2013-04-30	15.460	15.560	15.320	15.470	15.470	498,600
2013-04-29	15.570	15.650	15.310	15.510	15.510	271,600
2013-04-26	15.510	15.600	15.150	15.470	15.470	568,000
2013-04-25	14.860	15.630	14.810	15.510	15.510	676,200
2013-04-24	14.850	14.930	14.500	14.890	14.890	535,200
2013-04-23	15.850	15.850	14.380	14.850	14.850	1,900,300
2013-04-22	17.090	17.120	16.570	16.880	16.880	163,100
2013-04-19	16.860	17.130	16.610	17.040	17.040	294,800
2013-04-18	17.000	17.150	16.810	16.840	16.840	231,500
2013-04-17	17.040	17.080	16.900	16.960	16.960	271,800
2013-04-16	17.160	17.250	16.970	17.210	17.210	159,900
2013-04-15	17.460	17.460	16.970	17.000	17.000	251,100
2013-04-12	17.290	17.520	17.110	17.510	17.510	128,500
2013-04-11	17.570	17.620	17.340	17.400	17.400	113,300
2013-04-10	16.890	17.580	16.830	17.540	17.540	248,800
2013-04-09	16.980	17.070	16.880	16.900	16.900	208,800
2013-04-08	16.940	16.990	16.740	16.990	16.990	258,700
2013-04-05	16.700	16.920	16.700	16.890	16.890	203,500
2013-04-04	16.790	17.090	16.750	17.020	17.020	274,900
2013-04-03	16.780	16.910	16.700	16.820	16.820	521,200
2013-04-02	16.850	16.920	16.710	16.810	16.810	204,500
2013-04-01	16.980	16.980	16.640	16.740	16.740	225,900
2013-03-28	17.100	17.140	16.770	17.040	17.040	222,100
2013-03-27	16.880	17.180	16.790	17.070	17.070	192,400
2013-03-26	16.700	17.070	16.560	17.010	17.010	411,000
2013-03-25	16.710	16.740	16.320	16.580	16.580	260,100
2013-03-22	16.920	16.980	16.670	16.690	16.690	309,400
2013-03-21	17.210	17.400	16.790	16.870	16.870	648,900

← NewerPage 57 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.