Coherent Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	48.650	49.000	47.700	48.150	48.150	406,200
2018-06-13	48.750	49.300	48.250	48.400	48.400	299,200
2018-06-12	48.050	48.650	47.900	48.600	48.600	581,200
2018-06-11	47.950	48.250	47.490	48.100	48.100	282,600
2018-06-08	46.800	47.950	46.430	47.800	47.800	614,800
2018-06-07	47.300	47.650	46.300	46.950	46.950	220,700
2018-06-06	47.000	47.400	45.950	47.300	47.300	461,900
2018-06-05	46.600	47.450	46.350	47.100	47.100	706,000
2018-06-04	45.900	46.900	45.580	46.350	46.350	795,400
2018-06-01	44.100	46.000	44.100	45.950	45.950	853,400
2018-05-31	44.150	44.650	43.600	43.950	43.950	522,600
2018-05-30	44.800	45.150	43.630	44.100	44.100	681,100
2018-05-29	44.800	45.700	44.550	44.650	44.650	516,900
2018-05-25	44.800	45.550	44.600	45.200	45.200	270,300
2018-05-24	45.300	45.650	44.850	44.900	44.900	291,800
2018-05-23	45.100	45.500	44.850	45.350	45.350	609,500
2018-05-22	45.100	45.550	44.850	45.350	45.350	377,000
2018-05-21	45.000	45.950	44.650	44.950	44.950	431,800
2018-05-18	45.000	45.000	44.350	44.400	44.400	405,700
2018-05-17	45.300	45.680	44.600	44.950	44.950	356,600
2018-05-16	44.850	45.600	44.300	45.550	45.550	543,100
2018-05-15	44.500	44.950	43.750	44.750	44.750	395,000
2018-05-14	45.500	45.530	44.780	44.900	44.900	599,600
2018-05-11	45.800	45.800	44.650	44.900	44.900	536,900
2018-05-10	45.400	45.700	44.550	45.650	45.650	798,700
2018-05-09	44.450	45.730	43.950	45.350	45.350	582,500
2018-05-08	44.450	45.200	43.750	43.850	43.850	809,700
2018-05-07	41.400	44.750	41.400	44.700	44.700	712,700
2018-05-04	42.400	43.800	42.200	43.150	43.150	784,600
2018-05-03	42.600	43.250	41.800	42.750	42.750	640,200
2018-05-02	40.800	45.300	40.800	43.100	43.100	1,288,500
2018-05-01	38.050	42.200	38.050	41.350	41.350	1,788,400
2018-04-30	39.000	39.230	38.100	38.100	38.100	1,275,200
2018-04-27	39.800	40.200	38.900	39.000	39.000	1,075,600
2018-04-26	38.800	40.050	38.500	39.700	39.700	525,200
2018-04-25	40.200	40.700	38.280	38.400	38.400	856,700
2018-04-24	40.850	41.400	39.450	39.950	39.950	576,900
2018-04-23	41.850	42.730	40.250	40.500	40.500	585,700
2018-04-20	41.900	42.550	41.380	41.550	41.550	479,000
2018-04-19	43.450	43.450	41.950	42.200	42.200	501,100
2018-04-18	43.100	43.650	42.550	43.600	43.600	471,700
2018-04-17	42.350	43.650	42.110	43.000	43.000	774,400
2018-04-16	43.500	43.500	41.850	41.900	41.900	724,800
2018-04-13	43.900	44.500	43.250	43.700	43.700	429,500
2018-04-12	44.200	44.700	43.400	43.750	43.750	700,600
2018-04-11	43.000	44.880	42.640	44.350	44.350	786,100
2018-04-10	41.500	43.550	41.500	43.250	43.250	737,300
2018-04-09	41.300	41.960	40.700	40.800	40.800	588,500
2018-04-06	41.650	42.200	40.600	40.800	40.800	542,500
2018-04-05	41.650	42.750	41.650	42.100	42.100	774,800
2018-04-04	39.600	41.680	39.050	41.500	41.500	921,100
2018-04-03	40.650	40.900	39.850	40.550	40.550	655,600
2018-04-02	41.450	41.750	39.800	40.400	40.400	876,100
2018-03-29	39.950	41.500	39.700	40.900	40.900	1,294,800
2018-03-28	42.300	42.300	39.280	39.500	39.500	993,500
2018-03-27	44.150	44.300	42.530	42.650	42.650	773,900
2018-03-26	43.900	44.100	42.500	43.400	43.400	647,600
2018-03-23	44.800	44.850	42.900	43.000	43.000	853,200
2018-03-22	45.000	46.100	44.390	44.850	44.850	788,600
2018-03-21	46.550	47.080	45.550	45.650	45.650	834,200

← NewerPage 36 of 79 · 4,732 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.