Coherent Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	39.950	40.240	39.550	39.850	39.850	789,600
2017-09-25	40.150	40.150	39.210	39.800	39.800	590,300
2017-09-22	39.900	40.650	39.650	40.400	40.400	734,900
2017-09-21	39.800	40.750	39.450	39.950	39.950	677,500
2017-09-20	39.900	40.000	39.400	39.800	39.800	811,300
2017-09-19	40.000	40.300	39.450	39.800	39.800	710,800
2017-09-18	39.500	40.000	39.400	39.950	39.950	600,200
2017-09-15	38.700	39.550	38.200	39.300	39.300	757,200
2017-09-14	38.450	39.100	38.300	38.600	38.600	520,000
2017-09-13	38.000	38.500	37.850	38.450	38.450	390,500
2017-09-12	38.000	38.550	37.900	38.150	38.150	669,700
2017-09-11	37.100	38.000	36.850	37.850	37.850	498,400
2017-09-08	36.450	37.000	36.200	36.650	36.650	604,700
2017-09-07	36.700	37.050	36.100	36.500	36.500	511,900
2017-09-06	36.100	36.800	35.880	36.450	36.450	418,900
2017-09-05	36.850	37.350	35.550	35.950	35.950	919,000
2017-09-01	36.000	37.050	35.850	36.900	36.900	771,700
2017-08-31	36.200	36.200	35.250	35.850	35.850	523,200
2017-08-30	35.100	36.100	35.000	36.000	36.000	776,000
2017-08-29	34.600	35.150	34.550	35.000	35.000	506,000
2017-08-28	35.050	35.350	34.550	35.100	35.100	588,800
2017-08-25	35.500	35.850	34.650	34.800	34.800	830,200
2017-08-24	35.500	36.250	35.200	35.350	35.350	4,857,400
2017-08-23	34.600	35.420	34.050	35.250	35.250	1,552,700
2017-08-22	34.750	35.650	34.750	35.500	35.500	339,000
2017-08-21	35.050	35.550	34.200	34.500	34.500	403,100
2017-08-18	34.750	35.400	34.500	35.250	35.250	295,800
2017-08-17	35.750	36.250	35.000	35.050	35.050	352,100
2017-08-16	36.450	36.700	35.900	36.000	36.000	301,800
2017-08-15	36.700	37.400	36.340	36.400	36.400	385,400
2017-08-14	36.200	36.650	35.850	36.600	36.600	349,500
2017-08-11	35.950	36.150	35.200	35.700	35.700	396,500
2017-08-10	36.650	36.860	35.650	35.750	35.750	550,600
2017-08-09	37.350	38.300	36.700	37.000	37.000	710,800
2017-08-08	38.450	38.850	37.000	37.750	37.750	794,400
2017-08-07	40.250	40.250	36.700	38.150	38.150	1,670,700
2017-08-04	36.150	36.350	34.600	35.350	35.350	900,600
2017-08-03	36.400	36.840	35.200	35.950	35.950	604,900
2017-08-02	37.950	38.050	36.000	36.200	36.200	547,900
2017-08-01	38.450	38.700	37.850	38.600	38.600	335,900
2017-07-31	37.800	38.200	37.400	38.100	38.100	301,700
2017-07-28	36.850	37.850	36.800	37.800	37.800	288,300
2017-07-27	38.650	38.900	36.250	37.050	37.050	652,000
2017-07-26	38.550	39.000	37.850	38.450	38.450	549,900
2017-07-25	40.500	40.900	39.650	39.750	39.750	583,500
2017-07-24	39.200	40.500	38.950	40.450	40.450	842,900
2017-07-21	38.150	38.450	37.600	38.200	38.200	232,800
2017-07-20	38.050	38.450	37.600	37.850	37.850	176,500
2017-07-19	37.450	38.000	37.250	37.900	37.900	230,300
2017-07-18	37.150	37.300	36.750	37.150	37.150	263,500
2017-07-17	38.200	38.980	37.100	37.300	37.300	476,100
2017-07-14	37.750	38.450	37.500	38.250	38.250	390,000
2017-07-13	36.800	37.800	36.730	37.650	37.650	454,800
2017-07-12	36.600	37.400	36.600	36.750	36.750	534,600
2017-07-11	35.900	36.500	35.700	36.450	36.450	337,000
2017-07-10	35.150	36.200	35.000	35.900	35.900	368,300
2017-07-07	34.800	35.850	34.450	35.450	35.450	364,300
2017-07-06	34.200	34.980	34.150	34.700	34.700	304,700
2017-07-05	34.300	34.830	34.000	34.700	34.700	285,900
2017-07-03	34.600	35.100	34.070	34.300	34.300	235,200

← NewerPage 39 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.