Coherent Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	52.200	52.860	51.550	52.430	52.430	2,242,500
2020-08-04	51.270	52.150	50.110	51.870	51.870	1,850,700
2020-08-03	51.000	52.080	50.930	51.760	51.760	2,040,100
2020-07-31	49.810	50.910	48.180	50.720	50.720	1,851,600
2020-07-30	48.100	49.490	47.260	49.150	49.150	2,161,100
2020-07-29	46.660	49.710	46.570	49.240	49.240	2,733,300
2020-07-28	47.040	48.420	46.240	46.660	46.660	2,479,800
2020-07-27	45.250	47.400	45.020	47.240	47.240	1,621,400
2020-07-24	45.570	45.720	44.370	44.710	44.710	1,073,500
2020-07-23	45.510	46.980	45.420	46.170	46.170	1,568,800
2020-07-22	45.610	46.590	45.170	45.250	45.250	1,394,900
2020-07-21	47.030	47.290	45.030	45.360	45.360	1,228,900
2020-07-20	44.690	46.880	44.540	46.790	46.790	1,754,700
2020-07-17	44.330	45.700	44.330	44.840	44.840	1,050,700
2020-07-16	45.540	45.660	43.530	44.150	44.150	1,260,800
2020-07-15	45.430	46.600	44.180	45.620	45.620	1,844,000
2020-07-14	43.430	44.050	42.190	44.020	44.020	1,452,500
2020-07-13	45.140	45.600	43.160	43.380	43.380	1,879,600
2020-07-10	44.150	45.090	43.400	44.530	44.530	1,624,100
2020-07-09	43.410	44.530	42.680	44.330	44.330	3,137,600
2020-07-08	44.690	45.190	42.510	43.160	43.160	3,173,200
2020-07-07	45.650	46.400	44.290	44.440	44.440	3,809,100
2020-07-06	44.950	46.880	44.390	46.150	46.150	6,277,600
2020-07-02	44.540	45.200	43.930	44.100	44.100	10,770,700
2020-07-01	47.910	47.920	43.020	43.510	43.510	6,542,200
2020-06-30	45.250	48.500	45.060	47.220	47.220	4,736,200
2020-06-29	48.080	48.950	47.810	48.390	48.390	864,600
2020-06-26	49.400	50.480	48.120	48.320	48.320	2,084,600
2020-06-25	48.250	50.150	47.630	50.040	50.040	919,900
2020-06-24	49.120	49.910	48.330	48.480	48.480	1,225,100
2020-06-23	50.730	51.690	50.120	50.160	50.160	1,237,100
2020-06-22	49.160	51.350	48.620	50.840	50.840	1,125,500
2020-06-19	51.000	51.900	49.100	49.150	49.150	2,347,100
2020-06-18	48.020	50.360	47.610	50.180	50.180	1,537,900
2020-06-17	48.760	49.860	47.700	48.240	48.240	1,082,100
2020-06-16	49.530	49.690	47.680	49.070	49.070	846,600
2020-06-15	45.460	48.160	45.250	48.020	48.020	1,174,700
2020-06-12	47.510	47.980	44.820	46.320	46.320	1,529,100
2020-06-11	48.000	48.300	45.600	45.740	45.740	1,329,100
2020-06-10	49.770	50.370	49.000	49.650	49.650	1,136,500
2020-06-09	48.220	50.180	47.710	49.520	49.520	1,314,300
2020-06-08	50.650	51.070	48.290	48.640	48.640	1,294,500
2020-06-05	48.800	51.030	48.800	50.500	50.500	1,604,600
2020-06-04	48.470	49.240	47.590	48.200	48.200	779,600
2020-06-03	48.180	49.540	47.840	49.250	49.250	1,262,200
2020-06-02	47.420	47.880	46.600	47.220	47.220	999,600
2020-06-01	47.390	48.660	46.580	47.280	47.280	1,252,200
2020-05-29	46.340	47.820	45.610	47.530	47.530	1,458,800
2020-05-28	45.950	47.470	45.470	46.480	46.480	1,810,900
2020-05-27	46.170	46.630	44.040	45.850	45.850	1,466,100
2020-05-26	46.150	46.870	45.400	46.010	46.010	1,159,100
2020-05-22	45.000	45.550	44.510	44.780	44.780	1,309,500
2020-05-21	47.580	48.290	44.520	45.280	45.280	2,054,300
2020-05-20	46.030	47.860	45.820	47.750	47.750	2,429,600
2020-05-19	42.770	46.440	42.710	45.460	45.460	3,234,400
2020-05-18	40.930	42.880	40.930	42.360	42.360	2,013,300
2020-05-15	41.020	41.730	37.730	40.010	40.010	4,241,500
2020-05-14	43.890	44.220	41.530	43.280	43.280	2,842,100
2020-05-13	42.480	45.690	42.400	44.770	44.770	3,820,400
2020-05-12	46.600	48.680	43.660	43.850	43.850	9,444,000

← NewerPage 27 of 79 · 4,731 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.