Coherent Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	31.820	32.340	31.640	32.040	32.040	494,200
2019-05-28	32.730	33.030	31.790	32.240	32.240	650,900
2019-05-24	32.210	32.860	31.980	32.670	32.670	708,200
2019-05-23	32.250	32.260	31.460	31.800	31.800	1,553,900
2019-05-22	33.920	34.070	32.700	32.830	32.830	748,800
2019-05-21	33.430	35.390	33.170	34.260	34.260	1,464,100
2019-05-20	31.510	33.680	31.000	32.900	32.900	1,440,800
2019-05-17	34.100	34.310	32.500	32.670	32.670	1,465,400
2019-05-16	35.300	35.590	34.130	34.500	34.500	1,711,000
2019-05-15	35.620	37.140	35.250	36.330	36.330	853,000
2019-05-14	34.390	36.260	34.380	36.010	36.010	1,217,600
2019-05-13	36.080	36.530	34.180	34.300	34.300	1,226,500
2019-05-10	37.140	37.410	36.050	37.260	37.260	630,700
2019-05-09	37.180	37.430	36.180	37.350	37.350	813,500
2019-05-08	38.560	38.990	37.610	37.650	37.650	921,500
2019-05-07	38.900	39.480	38.140	38.650	38.650	755,100
2019-05-06	38.640	39.960	38.460	39.600	39.600	910,200
2019-05-03	38.190	40.460	37.880	40.400	40.400	1,004,600
2019-05-02	36.980	38.250	36.980	38.090	38.090	1,318,100
2019-05-01	39.990	40.250	37.200	37.270	37.270	2,336,000
2019-04-30	39.020	39.940	38.560	39.840	39.840	905,600
2019-04-29	39.250	39.590	38.780	38.920	38.920	652,400
2019-04-26	38.920	39.220	38.100	39.130	39.130	643,400
2019-04-25	40.980	41.020	38.880	39.250	39.250	652,600
2019-04-24	41.240	41.580	40.770	41.020	41.020	481,700
2019-04-23	40.940	41.590	40.550	41.390	41.390	662,700
2019-04-22	41.120	41.180	40.230	40.750	40.750	292,000
2019-04-18	41.050	41.440	40.480	41.080	41.080	432,400
2019-04-17	42.010	42.010	40.730	41.140	41.140	672,200
2019-04-16	40.820	41.700	40.700	41.540	41.540	582,200
2019-04-15	41.180	41.610	40.540	40.870	40.870	496,100
2019-04-12	40.410	41.120	40.030	41.050	41.050	549,000
2019-04-11	40.400	40.510	39.570	39.850	39.850	437,600
2019-04-10	39.790	40.400	39.500	40.180	40.180	793,700
2019-04-09	40.050	40.290	39.420	39.620	39.620	504,500
2019-04-08	39.500	40.030	38.930	39.950	39.950	383,300
2019-04-05	39.320	39.780	39.160	39.640	39.640	399,300
2019-04-04	39.300	39.770	38.820	39.160	39.160	435,000
2019-04-03	39.240	40.250	39.110	39.330	39.330	775,600
2019-04-02	38.950	38.950	38.230	38.830	38.830	446,700
2019-04-01	37.700	39.190	37.680	38.910	38.910	754,700
2019-03-29	37.350	37.800	36.600	37.240	37.240	885,900
2019-03-28	37.330	37.640	36.620	36.980	36.980	539,800
2019-03-27	37.250	37.690	36.090	36.950	36.950	579,500
2019-03-26	37.140	37.740	36.610	37.140	37.140	653,700
2019-03-25	36.480	37.100	35.880	36.830	36.830	461,100
2019-03-22	38.600	38.600	36.460	36.470	36.470	634,600
2019-03-21	37.920	39.250	37.920	38.840	38.840	511,700
2019-03-20	38.640	38.640	37.280	37.800	37.800	641,300
2019-03-19	38.930	39.240	38.600	38.760	38.760	436,700
2019-03-18	39.620	39.670	38.100	38.600	38.600	782,300
2019-03-15	38.970	40.330	38.880	39.630	39.630	733,200
2019-03-14	39.600	39.760	38.640	38.790	38.790	384,800
2019-03-13	39.420	40.220	39.320	39.720	39.720	458,900
2019-03-12	39.700	39.870	39.040	39.240	39.240	402,300
2019-03-11	38.520	39.900	38.520	39.630	39.630	700,100
2019-03-08	37.860	38.920	37.230	38.360	38.360	450,200
2019-03-07	38.990	39.120	38.000	38.270	38.270	547,400
2019-03-06	40.240	40.240	38.570	39.010	39.010	698,800
2019-03-05	42.250	42.350	40.200	40.250	40.250	713,100

← NewerPage 32 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.