Coherent Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	47.200	48.200	46.900	47.000	47.000	350,900
2018-09-06	48.250	48.400	47.150	47.250	47.250	442,700
2018-09-05	48.200	48.450	46.950	48.250	48.250	528,000
2018-09-04	48.450	48.650	47.150	48.250	48.250	464,500
2018-08-31	50.350	50.680	49.600	49.750	49.750	626,200
2018-08-30	50.000	50.750	49.500	50.450	50.450	607,200
2018-08-29	49.800	50.000	49.500	50.000	50.000	461,000
2018-08-28	48.900	50.000	48.900	49.900	49.900	503,800
2018-08-27	48.250	49.050	48.250	48.600	48.600	319,400
2018-08-24	47.950	48.480	47.750	47.800	47.800	380,400
2018-08-23	46.850	48.250	46.850	47.700	47.700	689,500
2018-08-22	46.600	47.400	45.950	47.150	47.150	345,300
2018-08-21	45.700	46.900	45.700	46.800	46.800	421,400
2018-08-20	45.600	45.980	45.300	45.800	45.800	332,400
2018-08-17	45.800	45.950	45.100	45.650	45.650	283,400
2018-08-16	45.350	45.950	45.050	45.800	45.800	369,200
2018-08-15	45.200	45.650	44.650	45.250	45.250	325,400
2018-08-14	45.050	46.000	44.450	45.650	45.650	546,200
2018-08-13	44.950	46.000	44.750	44.750	44.750	319,000
2018-08-10	44.450	45.650	44.300	45.250	45.250	533,800
2018-08-09	43.900	45.350	43.900	44.800	44.800	525,700
2018-08-08	45.850	45.950	43.000	43.950	43.950	756,100
2018-08-07	43.750	46.500	43.000	45.400	45.400	1,800,100
2018-08-06	39.000	40.500	39.000	40.300	40.300	883,800
2018-08-03	39.000	40.050	38.450	38.900	38.900	926,700
2018-08-02	38.850	39.700	38.700	39.100	39.100	719,700
2018-08-01	39.550	41.300	38.650	39.600	39.600	1,267,400
2018-07-31	39.700	42.250	38.450	39.200	39.200	1,756,500
2018-07-30	44.950	45.450	42.150	42.200	42.200	534,700
2018-07-27	46.000	46.150	44.650	44.850	44.850	383,600
2018-07-26	45.250	46.200	45.250	45.900	45.900	357,200
2018-07-25	44.700	45.650	44.600	45.450	45.450	351,300
2018-07-24	45.250	45.800	44.450	44.900	44.900	375,100
2018-07-23	44.650	45.100	43.300	44.850	44.850	552,700
2018-07-20	44.850	44.850	43.550	43.850	43.850	322,700
2018-07-19	44.950	45.400	44.750	44.950	44.950	338,900
2018-07-18	44.150	45.500	44.000	44.900	44.900	467,800
2018-07-17	42.900	44.350	42.850	44.200	44.200	218,800
2018-07-16	43.550	43.900	43.000	43.150	43.150	148,700
2018-07-13	43.850	44.320	43.350	43.450	43.450	252,500
2018-07-12	42.950	44.100	42.850	43.700	43.700	426,400
2018-07-11	42.800	43.350	42.450	42.700	42.700	298,700
2018-07-10	43.100	43.630	43.050	43.200	43.200	440,700
2018-07-09	42.100	43.030	42.000	42.950	42.950	460,900
2018-07-06	41.950	42.600	41.500	42.050	42.050	515,100
2018-07-05	41.200	42.630	40.950	42.100	42.100	550,000
2018-07-03	42.100	42.800	40.650	40.700	40.700	676,400
2018-07-02	42.750	43.150	41.650	42.350	42.350	875,000
2018-06-29	43.700	44.400	43.050	43.450	43.450	758,200
2018-06-28	44.250	44.450	43.350	43.550	43.550	491,200
2018-06-27	45.600	46.150	44.250	44.300	44.300	490,900
2018-06-26	43.750	45.800	43.700	45.600	45.600	476,900
2018-06-25	46.800	46.970	43.500	43.700	43.700	862,400
2018-06-22	47.900	47.900	46.750	47.400	47.400	1,926,100
2018-06-21	47.450	48.150	46.050	47.800	47.800	627,000
2018-06-20	46.300	48.100	45.130	47.350	47.350	424,800
2018-06-19	46.650	46.950	45.500	46.600	46.600	332,800
2018-06-18	46.150	47.400	46.050	47.100	47.100	413,600
2018-06-15	47.850	47.850	46.450	46.550	46.550	620,700
2018-06-14	48.650	49.000	47.700	48.150	48.150	406,200

← NewerPage 35 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.