Coherent Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	17.410	17.480	17.060	17.360	17.360	265,700
2013-03-19	17.490	17.620	17.340	17.360	17.360	349,800
2013-03-18	17.420	17.690	17.420	17.490	17.490	367,500
2013-03-15	17.470	17.700	17.370	17.650	17.650	962,500
2013-03-14	17.430	17.510	17.400	17.460	17.460	126,100
2013-03-13	17.440	17.540	17.400	17.420	17.420	121,600
2013-03-12	17.490	17.570	17.400	17.450	17.450	145,300
2013-03-11	17.550	17.610	17.440	17.540	17.540	137,000
2013-03-08	17.590	17.740	17.480	17.630	17.630	282,200
2013-03-07	17.400	17.630	17.400	17.450	17.450	198,300
2013-03-06	17.440	17.460	17.290	17.440	17.440	216,300
2013-03-05	17.200	17.470	17.200	17.370	17.370	538,000
2013-03-04	17.330	17.430	17.080	17.160	17.160	302,300
2013-03-01	17.170	17.450	17.120	17.420	17.420	223,800
2013-02-28	17.250	17.530	17.210	17.330	17.330	345,900
2013-02-27	17.220	17.360	17.210	17.270	17.270	116,000
2013-02-26	17.340	17.500	16.930	17.260	17.260	384,300
2013-02-25	17.890	17.890	17.280	17.300	17.300	301,500
2013-02-22	17.710	17.850	17.690	17.850	17.850	361,600
2013-02-21	17.590	17.910	17.450	17.620	17.620	507,500
2013-02-20	17.870	18.030	17.460	17.610	17.610	295,500
2013-02-19	17.770	17.910	17.570	17.900	17.900	256,000
2013-02-15	17.800	17.910	17.520	17.740	17.740	300,300
2013-02-14	17.830	17.920	17.690	17.690	17.690	166,900
2013-02-13	17.600	17.960	17.460	17.910	17.910	305,100
2013-02-12	17.330	17.620	17.280	17.560	17.560	193,100
2013-02-11	17.290	17.470	17.260	17.270	17.270	248,300
2013-02-08	17.050	17.430	17.050	17.280	17.280	227,400
2013-02-07	17.110	17.290	16.950	17.080	17.080	287,700
2013-02-06	16.970	17.110	16.860	17.080	17.080	366,100
2013-02-05	17.210	17.220	16.990	17.080	17.080	228,900
2013-02-04	17.040	17.250	17.040	17.070	17.070	267,300
2013-02-01	17.090	17.310	17.030	17.110	17.110	291,600
2013-01-31	17.010	17.080	16.940	17.020	17.020	304,600
2013-01-30	17.440	17.520	17.030	17.080	17.080	228,300
2013-01-29	17.570	17.580	17.340	17.510	17.510	272,300
2013-01-28	17.580	17.820	17.510	17.630	17.630	273,100
2013-01-25	17.530	17.720	17.380	17.600	17.600	236,100
2013-01-24	17.250	17.540	17.220	17.490	17.490	405,900
2013-01-23	17.860	17.990	16.950	17.180	17.180	528,200
2013-01-22	18.260	18.740	17.680	17.800	17.800	1,044,900
2013-01-18	19.490	19.690	19.450	19.670	19.670	238,000
2013-01-17	19.000	19.620	18.850	19.490	19.490	224,300
2013-01-16	18.850	19.080	18.750	18.900	18.900	104,600
2013-01-15	18.660	19.000	18.560	18.920	18.920	139,900
2013-01-14	18.680	18.820	18.550	18.820	18.820	88,400
2013-01-11	18.680	18.800	18.570	18.790	18.790	244,000
2013-01-10	18.710	18.740	18.440	18.640	18.640	124,000
2013-01-09	18.560	18.730	18.440	18.520	18.520	118,900
2013-01-08	18.400	18.570	18.350	18.520	18.520	143,700
2013-01-07	18.450	18.570	18.400	18.470	18.470	99,700
2013-01-04	18.710	18.710	18.350	18.590	18.590	170,700
2013-01-03	18.880	19.000	18.440	18.610	18.610	174,700
2013-01-02	18.500	19.010	18.130	18.900	18.900	357,000
2012-12-31	18.000	18.280	17.930	18.230	18.230	277,100
2012-12-28	18.150	18.250	18.000	18.020	18.020	123,200
2012-12-27	18.140	18.240	17.970	18.220	18.220	90,400
2012-12-26	18.030	18.250	17.910	18.160	18.160	185,300
2012-12-24	18.160	18.290	17.990	18.040	18.040	119,800
2012-12-21	17.880	18.280	17.740	18.280	18.280	731,000

← NewerPage 58 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.