Coherent Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	39.180	39.570	38.700	38.700	38.700	492,000
2019-08-21	39.490	39.540	39.090	39.090	39.090	561,400
2019-08-20	38.960	39.310	38.600	39.010	39.010	522,500
2019-08-19	39.240	39.820	38.860	39.240	39.240	638,800
2019-08-16	37.270	38.580	37.270	38.260	38.260	738,000
2019-08-15	37.190	37.670	36.600	37.020	37.020	645,700
2019-08-14	38.400	38.670	36.680	36.970	36.970	988,600
2019-08-13	37.160	39.970	36.660	39.390	39.390	1,927,400
2019-08-12	38.150	38.450	37.660	38.030	38.030	856,700
2019-08-09	38.710	38.980	38.050	38.070	38.070	604,200
2019-08-08	37.060	38.820	37.010	38.810	38.810	896,800
2019-08-07	36.470	36.950	36.060	36.530	36.530	838,500
2019-08-06	36.930	37.260	36.250	37.080	37.080	614,500
2019-08-05	36.140	36.680	35.810	36.360	36.360	996,400
2019-08-02	38.990	38.990	37.270	37.340	37.340	849,600
2019-08-01	39.550	40.720	38.460	39.490	39.490	1,291,900
2019-07-31	40.070	40.630	39.170	39.700	39.700	1,011,700
2019-07-30	40.330	40.620	39.640	39.940	39.940	1,393,100
2019-07-29	40.900	40.900	39.930	40.730	40.730	593,100
2019-07-26	40.550	40.780	40.010	40.410	40.410	452,400
2019-07-25	40.510	40.860	40.140	40.410	40.410	580,200
2019-07-24	39.230	40.600	39.000	40.520	40.520	892,900
2019-07-23	38.460	39.300	38.270	39.280	39.280	546,900
2019-07-22	37.620	38.120	37.550	38.080	38.080	412,300
2019-07-19	37.340	37.830	37.060	37.360	37.360	548,800
2019-07-18	37.250	37.420	36.840	37.250	37.250	496,900
2019-07-17	37.180	37.610	37.080	37.280	37.280	485,800
2019-07-16	36.450	37.380	36.370	37.210	37.210	507,400
2019-07-15	36.930	37.170	36.140	36.690	36.690	407,700
2019-07-12	36.230	36.820	36.120	36.730	36.730	335,900
2019-07-11	36.350	36.480	36.000	36.090	36.090	488,100
2019-07-10	36.880	37.180	36.090	36.430	36.430	1,161,000
2019-07-09	36.690	37.000	35.970	36.530	36.530	789,900
2019-07-08	36.770	36.800	35.630	36.020	36.020	669,800
2019-07-05	36.990	37.340	36.590	37.130	37.130	610,700
2019-07-03	36.830	37.300	36.020	37.240	37.240	512,400
2019-07-02	37.230	37.490	36.320	36.640	36.640	441,100
2019-07-01	38.490	38.800	37.080	37.410	37.410	1,047,600
2019-06-28	35.670	36.790	35.650	36.560	36.560	1,116,700
2019-06-27	35.200	35.840	34.980	35.590	35.590	941,200
2019-06-26	35.310	35.670	34.910	35.000	35.000	688,500
2019-06-25	35.130	35.670	34.630	34.660	34.660	609,000
2019-06-24	34.960	35.910	34.840	35.170	35.170	605,600
2019-06-21	35.190	35.360	34.190	35.070	35.070	1,405,800
2019-06-20	36.290	36.290	35.000	35.360	35.360	554,600
2019-06-19	35.520	35.770	34.760	35.090	35.090	535,600
2019-06-18	34.490	35.700	34.220	35.290	35.290	605,600
2019-06-17	33.870	34.530	33.380	33.970	33.970	622,300
2019-06-14	34.470	34.470	33.370	33.650	33.650	533,100
2019-06-13	34.610	35.250	34.420	34.780	34.780	632,800
2019-06-12	34.150	34.480	33.780	34.360	34.360	561,200
2019-06-11	34.250	34.500	33.800	34.000	34.000	490,400
2019-06-10	33.610	34.450	33.510	33.710	33.710	500,800
2019-06-07	32.770	33.480	32.590	33.230	33.230	394,800
2019-06-06	32.750	32.760	31.960	32.530	32.530	618,500
2019-06-05	33.060	33.460	31.830	32.700	32.700	519,600
2019-06-04	32.000	32.690	32.000	32.660	32.660	853,200
2019-06-03	31.690	32.530	31.530	31.740	31.740	930,800
2019-05-31	31.500	31.870	31.100	31.430	31.430	1,035,100
2019-05-30	32.300	32.770	31.760	32.220	32.220	754,300

← NewerPage 31 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.