Coherent Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	18.010	18.100	17.870	17.960	17.960	243,300
2012-12-19	18.020	18.170	17.930	18.030	18.030	163,000
2012-12-18	17.440	18.240	17.320	18.060	18.060	285,500
2012-12-17	17.240	17.460	17.100	17.460	17.460	109,700
2012-12-14	17.210	17.430	17.140	17.180	16.180	125,300
2012-12-13	17.260	17.370	17.120	17.290	16.284	147,500
2012-12-12	17.650	17.710	17.260	17.280	16.274	137,000
2012-12-11	17.310	17.720	17.200	17.650	16.623	304,600
2012-12-10	17.120	17.240	17.090	17.230	16.227	137,300
2012-12-07	17.430	17.490	17.070	17.120	16.124	88,300
2012-12-06	17.030	17.450	17.020	17.380	16.368	180,800
2012-12-05	17.050	17.200	16.840	17.040	16.048	162,800
2012-12-04	16.900	17.070	16.750	17.010	16.020	127,800
2012-12-03	17.210	17.580	16.890	16.960	15.973	107,800
2012-11-30	17.100	17.220	16.940	17.110	16.114	216,600
2012-11-29	17.020	17.180	16.890	17.040	16.048	179,700
2012-11-28	16.820	17.020	16.660	16.890	15.907	222,000
2012-11-27	16.270	17.200	16.270	16.850	15.869	411,500
2012-11-26	15.990	16.300	15.810	16.290	15.342	389,000
2012-11-23	16.020	16.060	15.910	16.010	15.078	257,000
2012-11-21	15.990	16.070	15.320	16.010	15.078	291,800
2012-11-20	15.860	15.990	15.760	15.890	14.965	235,900
2012-11-19	16.050	16.050	15.580	15.880	14.956	577,800
2012-11-16	16.000	16.100	15.680	15.850	14.927	250,900
2012-11-15	15.960	16.800	15.960	16.060	15.125	335,900
2012-11-14	16.160	16.280	15.850	15.970	15.040	192,300
2012-11-13	16.150	16.280	16.040	16.160	15.219	176,100
2012-11-12	16.160	16.340	16.090	16.190	15.248	75,700
2012-11-09	15.950	16.290	15.950	16.110	15.172	294,900
2012-11-08	16.000	16.150	15.990	16.050	15.116	390,300
2012-11-07	16.460	16.770	16.010	16.020	15.088	281,100
2012-11-06	16.770	16.840	16.630	16.680	15.709	210,600
2012-11-05	16.420	16.870	16.420	16.730	15.756	307,100
2012-11-02	16.640	16.840	16.390	16.450	15.493	309,400
2012-11-01	16.560	16.790	16.320	16.530	15.568	515,000
2012-10-31	16.770	16.830	16.310	16.500	15.540	176,400
2012-10-26	16.660	16.900	16.590	16.810	15.832	227,700
2012-10-25	16.740	16.830	16.460	16.640	15.671	327,500
2012-10-24	16.730	16.970	16.300	16.640	15.671	282,500
2012-10-23	17.670	17.670	16.500	16.640	15.671	742,000
2012-10-22	17.470	17.620	17.200	17.340	16.331	241,700
2012-10-19	17.760	18.060	17.320	17.490	16.472	224,200
2012-10-18	18.060	18.240	17.810	17.950	16.905	210,100
2012-10-17	18.180	18.260	18.010	18.120	17.065	332,200
2012-10-16	18.220	18.220	17.960	18.090	17.037	208,300
2012-10-15	18.260	18.260	17.910	18.070	17.018	192,200
2012-10-12	18.350	18.740	18.210	18.240	17.178	149,800
2012-10-11	18.450	19.000	18.290	18.330	17.263	281,500
2012-10-10	18.270	18.350	18.010	18.250	17.188	205,700
2012-10-09	18.510	18.900	18.190	18.300	17.235	438,800
2012-10-08	19.720	19.740	19.450	19.570	18.431	163,200
2012-10-05	19.520	20.000	19.410	19.870	18.713	246,500
2012-10-04	19.300	19.460	19.130	19.460	18.327	188,400
2012-10-03	19.600	19.720	19.240	19.260	18.139	178,500
2012-10-02	19.430	19.680	19.330	19.600	18.459	153,900
2012-10-01	19.150	19.700	19.030	19.230	18.111	327,100
2012-09-28	18.880	19.100	18.860	19.020	17.913	162,100
2012-09-27	18.850	19.040	18.850	19.010	17.904	311,600
2012-09-26	18.900	19.130	18.680	18.740	17.649	241,900
2012-09-25	19.580	19.700	18.880	18.920	17.819	220,700

← NewerPage 59 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.