Coherent Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	29.500	30.110	29.400	29.440	29.440	2,308,200
2019-11-14	30.250	30.530	29.190	29.250	29.250	3,386,000
2019-11-13	32.020	32.200	29.800	30.510	30.510	4,791,800
2019-11-12	33.000	33.050	31.310	32.480	32.480	5,278,600
2019-11-11	35.190	35.600	34.600	35.160	35.160	1,656,100
2019-11-08	36.520	36.600	35.370	35.760	35.760	982,600
2019-11-07	36.840	36.960	36.190	36.490	36.490	866,000
2019-11-06	36.770	36.770	36.010	36.340	36.340	1,496,600
2019-11-05	35.560	37.150	35.340	36.810	36.810	1,723,500
2019-11-04	34.560	35.430	34.450	35.270	35.270	1,183,900
2019-11-01	33.370	34.230	33.120	34.210	34.210	1,155,800
2019-10-31	33.250	33.890	32.890	33.150	33.150	917,800
2019-10-30	33.170	33.230	32.580	33.150	33.150	905,900
2019-10-29	33.850	34.030	32.510	32.800	32.800	1,496,800
2019-10-28	33.960	34.390	33.700	34.000	34.000	1,030,900
2019-10-25	33.000	33.690	32.810	33.330	33.330	900,500
2019-10-24	32.430	32.780	31.930	32.630	32.630	1,230,000
2019-10-23	32.620	32.740	32.050	32.400	32.400	1,089,000
2019-10-22	32.300	33.020	32.190	32.610	32.610	1,114,100
2019-10-21	32.680	33.070	32.110	32.240	32.240	1,386,200
2019-10-18	32.320	32.480	31.940	32.330	32.330	686,300
2019-10-17	32.300	32.790	32.100	32.460	32.460	1,157,900
2019-10-16	32.380	32.720	32.050	32.090	32.090	472,400
2019-10-15	32.090	32.850	32.010	32.430	32.430	582,600
2019-10-14	32.050	32.520	31.900	32.100	32.100	602,600
2019-10-11	32.520	32.730	32.040	32.170	32.170	1,069,200
2019-10-10	31.940	32.480	31.830	32.000	32.000	801,500
2019-10-09	32.130	32.150	31.500	31.860	31.860	867,400
2019-10-08	32.110	32.510	31.710	31.830	31.830	1,502,800
2019-10-07	32.470	32.830	32.330	32.510	32.510	1,412,400
2019-10-04	32.950	33.490	32.380	32.680	32.680	1,161,800
2019-10-03	32.580	33.120	31.790	32.610	32.610	1,633,700
2019-10-02	32.500	32.800	31.720	32.760	32.760	1,470,600
2019-10-01	35.510	35.800	32.530	32.780	32.780	2,258,800
2019-09-30	36.150	36.350	34.520	35.210	35.210	1,425,200
2019-09-27	37.680	38.070	35.860	36.310	36.310	1,216,400
2019-09-26	36.320	37.670	36.060	37.390	37.390	2,078,900
2019-09-25	36.510	37.000	35.040	36.260	36.260	17,529,300
2019-09-24	37.480	37.850	36.450	36.720	36.720	1,913,900
2019-09-23	37.820	38.000	36.550	36.980	36.980	2,863,000
2019-09-20	39.860	42.950	38.550	39.040	39.040	3,943,000
2019-09-19	40.000	40.580	39.440	39.540	39.540	709,700
2019-09-18	40.660	40.780	39.660	40.120	40.120	336,300
2019-09-17	40.570	40.880	40.180	40.520	40.520	491,600
2019-09-16	40.380	41.050	40.350	40.900	40.900	660,400
2019-09-13	41.540	41.780	41.000	41.010	41.010	667,100
2019-09-12	41.620	41.670	40.450	41.180	41.180	854,600
2019-09-11	39.560	41.430	39.370	41.270	41.270	927,700
2019-09-10	38.870	39.780	38.010	39.510	39.510	594,500
2019-09-09	39.250	39.730	38.790	39.050	39.050	666,800
2019-09-06	39.110	39.400	38.650	38.960	38.960	485,000
2019-09-05	38.200	39.200	37.840	39.070	39.070	816,600
2019-09-04	37.500	38.150	37.500	37.530	37.530	359,300
2019-09-03	37.260	37.490	36.430	37.020	37.020	694,600
2019-08-30	37.790	38.070	37.210	37.510	37.510	716,800
2019-08-29	37.120	37.890	37.050	37.400	37.400	550,800
2019-08-28	36.270	37.040	35.900	36.560	36.560	633,300
2019-08-27	37.560	37.560	35.970	36.280	36.280	739,100
2019-08-26	37.420	37.640	36.750	37.320	37.320	560,000
2019-08-23	38.670	38.780	36.380	36.520	36.520	1,021,600

← NewerPage 30 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.