Coherent Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	38.460	38.800	36.900	37.520	37.520	966,800
2018-11-30	36.440	37.570	35.800	37.420	37.420	1,178,400
2018-11-29	37.200	37.580	36.030	36.550	36.550	727,500
2018-11-28	35.980	37.250	35.080	37.230	37.230	753,400
2018-11-27	35.770	36.190	35.070	35.550	35.550	1,065,900
2018-11-26	35.480	36.430	35.170	36.230	36.230	815,100
2018-11-23	34.430	35.700	34.130	35.020	35.020	211,500
2018-11-21	35.180	35.900	34.400	35.040	35.040	1,005,400
2018-11-20	33.760	35.460	33.260	34.480	34.480	1,546,100
2018-11-19	36.920	37.200	34.440	34.490	34.490	1,450,600
2018-11-16	37.210	37.740	36.350	37.130	37.130	1,294,500
2018-11-15	35.910	37.830	35.530	37.680	37.680	1,682,400
2018-11-14	36.520	36.890	35.330	36.200	36.200	1,681,400
2018-11-13	33.580	37.120	33.580	36.040	36.040	2,966,400
2018-11-12	36.390	36.600	31.920	33.250	33.250	5,490,700
2018-11-09	40.600	41.300	38.000	38.010	38.010	6,126,600
2018-11-08	46.260	47.530	45.660	46.880	46.880	904,400
2018-11-07	45.950	46.500	44.610	46.260	46.260	525,800
2018-11-06	45.010	45.450	44.360	45.440	45.440	504,400
2018-11-05	45.180	45.180	42.780	44.990	44.990	810,100
2018-11-02	44.980	45.510	43.240	45.240	45.240	869,600
2018-11-01	42.300	44.660	41.400	44.560	44.560	1,955,600
2018-10-31	37.030	38.760	36.790	37.230	37.230	1,075,300
2018-10-30	36.060	36.300	34.880	36.130	36.130	1,621,100
2018-10-29	37.360	37.630	35.670	36.170	36.170	836,700
2018-10-26	36.600	37.610	35.680	36.940	36.940	549,200
2018-10-25	36.010	37.640	36.010	37.360	37.360	347,900
2018-10-24	38.050	38.860	35.560	35.590	35.590	555,200
2018-10-23	37.470	38.350	36.640	38.040	38.040	711,700
2018-10-22	38.980	39.330	37.900	38.450	38.450	630,300
2018-10-19	39.790	40.290	38.700	38.980	38.980	339,800
2018-10-18	40.720	41.000	39.570	39.850	39.850	445,800
2018-10-17	40.750	41.430	39.680	40.760	40.760	541,300
2018-10-16	39.250	40.800	39.130	40.330	40.330	756,000
2018-10-15	38.130	38.880	37.550	38.630	38.630	434,200
2018-10-12	38.470	39.100	37.410	38.080	38.080	574,700
2018-10-11	37.600	39.180	37.500	37.540	37.540	640,100
2018-10-10	38.860	38.910	37.090	37.140	37.140	1,073,800
2018-10-09	40.070	40.490	38.850	39.210	39.210	687,700
2018-10-08	39.640	40.500	38.430	39.900	39.900	772,300
2018-10-05	42.490	43.170	39.470	39.950	39.950	1,734,500
2018-10-04	45.940	45.940	43.310	43.390	43.390	762,900
2018-10-03	45.460	46.340	44.350	45.980	45.980	494,400
2018-10-02	46.620	47.140	45.160	45.210	45.210	601,500
2018-10-01	47.700	47.960	46.420	46.610	46.610	370,500
2018-09-28	46.750	47.850	46.750	47.300	47.300	464,600
2018-09-27	46.650	47.100	45.950	46.800	46.800	377,500
2018-09-26	48.800	48.800	46.200	46.350	46.350	647,700
2018-09-25	48.550	49.100	48.300	48.850	48.850	321,500
2018-09-24	48.200	48.600	47.500	48.350	48.350	402,600
2018-09-21	48.250	48.800	47.300	48.050	48.050	1,164,500
2018-09-20	47.650	48.200	45.500	48.200	48.200	674,000
2018-09-19	48.150	48.500	47.700	47.800	47.800	235,900
2018-09-18	47.800	49.050	47.800	48.300	48.300	366,000
2018-09-17	47.600	48.100	46.750	47.650	47.650	410,400
2018-09-14	47.100	47.900	46.950	47.650	47.650	408,500
2018-09-13	47.150	47.500	46.450	47.100	47.100	325,800
2018-09-12	46.850	47.550	45.550	46.950	46.950	405,000
2018-09-11	47.250	47.500	46.450	47.050	47.050	352,500
2018-09-10	47.300	48.200	46.950	47.500	47.500	412,800

← NewerPage 34 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.