Coherent Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	35.230	36.780	34.600	36.240	36.240	2,387,300
2020-05-08	35.430	35.850	34.880	35.830	35.830	1,078,500
2020-05-07	33.970	34.840	33.580	34.800	34.800	993,500
2020-05-06	33.060	33.850	32.290	33.620	33.620	903,000
2020-05-05	31.810	33.930	31.720	32.750	32.750	1,107,800
2020-05-04	32.100	32.450	30.610	31.570	31.570	1,430,800
2020-05-01	33.310	33.750	31.570	32.520	32.520	1,652,000
2020-04-30	34.650	34.900	34.010	34.420	34.420	1,254,500
2020-04-29	33.300	35.710	33.290	35.360	35.360	1,659,800
2020-04-28	32.880	33.210	32.450	32.870	32.870	1,213,100
2020-04-27	31.100	32.670	30.950	32.360	32.360	1,230,300
2020-04-24	29.840	31.000	29.250	30.970	30.970	1,362,800
2020-04-23	28.840	29.840	28.650	29.690	29.690	1,246,300
2020-04-22	29.240	29.240	28.480	28.690	28.690	1,139,900
2020-04-21	27.550	29.020	27.440	28.480	28.480	1,654,400
2020-04-20	27.590	28.640	27.020	28.110	28.110	838,000
2020-04-17	28.070	28.780	27.320	27.750	27.750	1,239,100
2020-04-16	27.360	27.790	26.730	27.340	27.340	1,447,700
2020-04-15	27.300	27.470	26.550	27.020	27.020	1,570,100
2020-04-14	28.690	29.700	28.130	28.210	28.210	1,151,900
2020-04-13	28.500	28.500	27.510	27.930	27.930	1,119,000
2020-04-09	29.250	29.700	27.660	28.540	28.540	1,759,800
2020-04-08	28.190	29.690	27.800	28.620	28.620	1,350,300
2020-04-07	27.020	28.210	26.860	27.750	27.750	1,581,900
2020-04-06	24.780	26.900	24.440	26.660	26.660	2,065,800
2020-04-03	25.370	26.060	23.900	24.250	24.250	1,374,500
2020-04-02	26.030	27.230	24.820	25.270	25.270	1,496,400
2020-04-01	27.390	27.700	25.940	26.150	26.150	1,424,500
2020-03-31	28.920	29.540	28.000	28.500	28.500	1,149,800
2020-03-30	28.200	29.880	27.400	28.980	28.980	1,449,400
2020-03-27	27.850	29.160	27.130	28.120	28.120	1,666,900
2020-03-26	28.690	29.840	27.990	29.340	29.340	2,028,500
2020-03-25	27.560	29.010	25.850	28.270	28.270	1,631,700
2020-03-24	28.170	29.110	26.540	27.450	27.450	1,937,700
2020-03-23	26.290	28.210	24.210	26.290	26.290	2,344,700
2020-03-20	26.350	27.100	24.560	25.620	25.620	3,325,300
2020-03-19	24.110	26.090	22.560	25.260	25.260	2,359,000
2020-03-18	24.550	26.070	22.270	24.300	24.300	2,577,300
2020-03-17	23.160	26.970	22.030	26.960	26.960	2,771,300
2020-03-16	21.550	23.320	20.990	22.560	22.560	2,163,100
2020-03-13	23.040	24.880	20.390	24.840	24.840	2,650,500
2020-03-12	20.710	22.500	19.000	21.150	21.150	3,600,300
2020-03-11	24.930	25.000	21.560	22.500	22.500	3,952,100
2020-03-10	26.820	27.130	23.710	26.110	26.110	2,477,600
2020-03-09	27.350	27.790	24.910	25.280	25.280	2,533,500
2020-03-06	30.080	30.600	28.730	29.680	29.680	1,755,800
2020-03-05	30.970	32.150	30.870	31.420	31.420	1,570,200
2020-03-04	30.890	32.410	30.280	32.310	32.310	1,747,100
2020-03-03	30.840	31.810	29.750	30.260	30.260	2,068,600
2020-03-02	29.750	30.820	29.220	30.730	30.730	2,202,600
2020-02-28	27.180	29.760	27.000	29.690	29.690	2,997,800
2020-02-27	29.010	29.400	27.330	28.030	28.030	2,578,100
2020-02-26	31.360	31.610	29.740	29.820	29.820	1,739,000
2020-02-25	32.950	32.990	30.710	30.750	30.750	1,465,300
2020-02-24	33.000	33.240	32.200	32.590	32.590	1,758,000
2020-02-21	36.680	36.770	34.340	34.720	34.720	1,495,800
2020-02-20	36.260	37.500	36.030	37.110	37.110	1,596,500
2020-02-19	36.100	36.690	35.950	36.530	36.530	1,024,200
2020-02-18	36.470	36.830	35.670	35.770	35.770	1,093,100
2020-02-14	37.580	37.790	37.170	37.250	37.250	1,389,900

← NewerPage 28 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.