Coherent Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	42.500	42.880	41.630	42.150	42.150	869,100
2019-03-01	42.830	43.480	42.170	42.250	42.250	698,900
2019-02-28	41.890	42.640	41.360	42.480	42.480	657,200
2019-02-27	42.140	42.270	41.280	42.220	42.220	490,700
2019-02-26	42.310	42.990	41.760	42.270	42.270	624,700
2019-02-25	42.400	43.490	42.090	42.860	42.860	892,800
2019-02-22	40.140	41.760	40.000	41.530	41.530	1,106,100
2019-02-21	40.220	40.720	39.680	39.970	39.970	675,100
2019-02-20	39.080	40.770	38.800	40.360	40.360	1,102,100
2019-02-19	38.910	39.350	38.570	39.090	39.090	847,500
2019-02-15	38.210	38.970	37.520	38.960	38.960	753,900
2019-02-14	37.500	38.300	37.500	37.890	37.890	677,900
2019-02-13	37.730	38.260	37.700	37.780	37.780	637,800
2019-02-12	37.620	38.340	37.170	37.660	37.660	722,100
2019-02-11	37.200	37.800	36.360	37.590	37.590	725,500
2019-02-08	36.170	37.020	36.130	37.010	37.010	486,500
2019-02-07	38.200	38.450	35.950	36.530	36.530	969,700
2019-02-06	37.630	38.770	37.630	38.450	38.450	913,800
2019-02-05	37.830	37.950	37.360	37.510	37.510	796,200
2019-02-04	37.810	38.630	37.200	37.950	37.950	740,400
2019-02-01	38.010	38.380	37.110	37.710	37.710	1,079,500
2019-01-31	37.680	40.180	36.600	37.960	37.960	3,897,500
2019-01-30	33.060	33.450	31.740	33.180	33.180	1,294,100
2019-01-29	33.600	33.940	32.780	32.790	32.790	551,000
2019-01-28	33.310	33.920	33.060	33.460	33.460	706,200
2019-01-25	33.500	34.440	33.500	33.980	33.980	928,700
2019-01-24	32.480	34.410	32.060	33.490	33.490	747,400
2019-01-23	32.830	33.370	32.020	32.350	32.350	540,900
2019-01-22	33.720	33.890	32.050	32.510	32.510	622,500
2019-01-18	33.730	34.750	33.430	34.370	34.370	773,000
2019-01-17	33.500	33.980	32.150	33.460	33.460	883,000
2019-01-16	33.740	34.300	33.270	33.660	33.660	1,038,000
2019-01-15	33.790	34.130	33.170	33.670	33.670	454,300
2019-01-14	34.300	34.310	33.510	33.790	33.790	464,800
2019-01-11	33.460	34.690	33.310	34.560	34.560	584,200
2019-01-10	32.650	33.880	32.480	33.760	33.760	442,300
2019-01-09	32.200	33.240	32.170	32.850	32.850	698,500
2019-01-08	32.110	32.580	31.830	32.200	32.200	391,900
2019-01-07	30.830	32.060	29.400	31.920	31.920	786,000
2019-01-04	30.660	31.340	30.230	30.880	30.880	641,100
2019-01-03	30.960	31.200	29.440	29.740	29.740	1,181,800
2019-01-02	31.870	32.840	31.500	31.940	31.940	725,700
2018-12-31	32.740	33.050	31.940	32.460	32.460	710,100
2018-12-28	32.120	32.760	31.410	31.820	31.820	581,100
2018-12-27	30.960	32.170	30.450	32.130	32.130	631,100
2018-12-26	29.850	31.480	29.500	31.480	31.480	697,700
2018-12-24	30.350	30.770	29.310	29.580	29.580	479,400
2018-12-21	31.800	32.130	30.640	30.800	30.800	2,526,700
2018-12-20	32.030	32.950	31.190	31.790	31.790	887,400
2018-12-19	33.000	33.520	31.770	32.110	32.110	1,217,800
2018-12-18	33.230	34.060	32.950	33.070	33.070	938,300
2018-12-17	32.060	33.070	31.080	32.850	32.850	1,382,900
2018-12-14	33.010	33.800	31.920	32.060	32.060	1,482,300
2018-12-13	34.620	35.380	33.370	33.580	33.580	891,000
2018-12-12	34.530	34.980	34.070	34.270	34.270	799,100
2018-12-11	35.440	36.480	33.450	33.830	33.830	1,256,600
2018-12-10	34.400	35.280	33.520	34.850	34.850	703,100
2018-12-07	34.980	35.600	34.050	34.290	34.290	849,200
2018-12-06	34.000	35.190	33.390	34.970	34.970	1,266,700
2018-12-04	37.110	37.510	35.460	35.870	35.870	875,200

← NewerPage 33 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.