Coherent Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	45.940	46.300	44.710	45.150	45.150	1,216,100
2020-10-27	46.630	47.190	46.270	46.730	46.730	889,900
2020-10-26	46.660	46.960	45.480	46.450	46.450	713,600
2020-10-23	47.860	48.000	47.020	47.200	47.200	849,800
2020-10-22	46.350	47.940	46.150	47.740	47.740	691,800
2020-10-21	46.000	46.950	45.860	46.160	46.160	761,600
2020-10-20	46.610	47.190	45.590	45.800	45.800	750,300
2020-10-19	46.480	47.170	46.030	46.320	46.320	725,000
2020-10-16	46.690	46.990	45.150	45.990	45.990	1,051,800
2020-10-15	44.990	47.520	44.430	46.670	46.670	1,388,500
2020-10-14	45.780	46.140	44.630	44.930	44.930	608,300
2020-10-13	45.050	46.250	44.760	45.460	45.460	685,900
2020-10-12	45.790	46.210	44.760	45.170	45.170	706,100
2020-10-09	44.900	45.910	44.900	45.420	45.420	1,043,200
2020-10-08	44.100	44.670	43.930	44.530	44.530	530,200
2020-10-07	43.860	44.670	43.630	43.710	43.710	1,177,500
2020-10-06	43.220	44.140	42.320	42.500	42.500	989,000
2020-10-05	42.520	43.100	42.020	42.960	42.960	914,300
2020-10-02	40.330	42.130	40.000	41.740	41.740	728,500
2020-10-01	41.250	41.550	40.490	41.540	41.540	741,400
2020-09-30	41.000	41.760	40.210	40.560	40.560	1,574,700
2020-09-29	41.400	41.990	40.360	40.990	40.990	968,000
2020-09-28	40.860	41.360	40.370	41.210	41.210	966,600
2020-09-25	39.440	40.060	38.890	40.050	40.050	985,600
2020-09-24	37.880	39.840	37.710	39.470	39.470	797,300
2020-09-23	40.820	40.990	38.520	38.630	38.630	1,577,900
2020-09-22	39.180	40.910	38.970	40.750	40.750	2,157,000
2020-09-21	37.160	38.620	36.860	38.520	38.520	1,457,600
2020-09-18	39.670	40.420	37.550	38.220	38.220	3,336,200
2020-09-17	37.380	38.150	37.000	37.890	37.890	1,495,500
2020-09-16	39.690	40.050	38.470	38.600	38.600	1,359,200
2020-09-15	39.050	39.560	39.000	39.450	39.450	1,283,400
2020-09-14	37.080	38.490	36.820	38.260	38.260	1,423,700
2020-09-11	36.860	37.510	36.040	36.490	36.490	1,348,200
2020-09-10	38.360	38.830	36.140	36.660	36.660	2,675,700
2020-09-09	38.710	39.000	37.850	37.900	37.900	1,840,000
2020-09-08	37.820	39.260	37.530	37.540	37.540	2,158,900
2020-09-04	39.510	40.600	38.010	39.000	39.000	2,487,400
2020-09-03	41.970	42.000	38.620	39.240	39.240	3,514,300
2020-09-02	43.500	44.290	43.030	44.260	44.260	2,105,500
2020-09-01	44.550	44.910	42.460	43.090	43.090	1,940,400
2020-08-31	44.520	45.000	43.810	44.500	44.500	2,301,100
2020-08-28	42.320	44.490	42.320	44.300	44.300	1,112,000
2020-08-27	44.740	44.880	41.850	42.280	42.280	2,158,000
2020-08-26	42.500	44.040	42.310	43.900	43.900	1,805,000
2020-08-25	43.330	43.490	41.360	42.060	42.060	2,160,400
2020-08-24	42.900	43.300	42.190	42.770	42.770	1,151,300
2020-08-21	43.400	43.740	42.180	42.430	42.430	1,798,100
2020-08-20	43.190	43.750	42.790	43.570	43.570	1,501,300
2020-08-19	44.670	45.340	43.530	43.690	43.690	1,473,000
2020-08-18	46.210	47.310	44.290	44.460	44.460	2,368,300
2020-08-17	47.120	47.910	46.000	46.210	46.210	1,558,000
2020-08-14	49.450	49.740	45.660	46.570	46.570	3,713,400
2020-08-13	52.000	52.250	48.210	49.850	49.850	3,837,500
2020-08-12	51.860	52.880	50.910	52.030	52.030	2,165,000
2020-08-11	50.510	52.670	50.510	50.960	50.960	1,294,100
2020-08-10	51.540	52.430	50.490	50.490	50.490	1,152,900
2020-08-07	52.000	52.940	50.600	51.810	51.810	856,500
2020-08-06	52.840	52.970	51.980	52.260	52.260	1,276,000
2020-08-05	52.200	52.860	51.550	52.430	52.430	2,242,500

← NewerPage 26 of 79 · 4,730 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.