Coherent Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	19.100	19.620	19.100	19.450	18.318	173,000
2012-09-21	19.200	19.290	19.020	19.190	18.073	310,900
2012-09-20	19.120	19.370	18.880	19.020	17.913	175,500
2012-09-19	19.440	19.450	19.220	19.300	18.177	134,600
2012-09-18	19.350	19.680	19.110	19.430	18.299	167,200
2012-09-17	19.510	19.630	19.260	19.420	18.290	117,600
2012-09-14	19.150	19.700	19.030	19.630	18.487	285,300
2012-09-13	19.070	19.330	18.930	19.010	17.904	287,700
2012-09-12	19.200	19.280	18.800	19.090	17.979	272,000
2012-09-11	19.450	19.470	18.970	19.200	18.082	138,100
2012-09-10	19.420	19.600	19.290	19.380	18.252	171,500
2012-09-07	19.490	19.600	19.340	19.470	18.337	216,600
2012-09-06	19.020	19.500	18.870	19.370	18.243	295,100
2012-09-05	18.900	19.110	18.800	18.840	17.743	153,600
2012-09-04	18.550	19.000	18.400	18.940	17.838	297,300
2012-08-31	18.650	18.720	18.370	18.600	17.517	171,300
2012-08-30	18.490	18.610	18.220	18.450	17.376	104,500
2012-08-29	18.650	18.650	18.490	18.600	17.517	199,400
2012-08-28	18.610	18.750	18.500	18.640	17.555	152,400
2012-08-27	18.560	18.670	18.490	18.660	17.574	148,100
2012-08-24	18.650	18.870	18.000	18.650	17.564	161,900
2012-08-23	18.840	18.870	18.580	18.760	17.668	213,700
2012-08-22	18.880	19.200	18.840	18.880	17.781	224,900
2012-08-21	18.980	19.320	18.390	18.930	17.828	170,200
2012-08-20	18.830	18.980	18.730	18.950	17.847	172,900
2012-08-17	18.440	18.940	18.440	18.930	17.828	116,700
2012-08-16	18.370	18.560	18.110	18.490	17.414	215,800
2012-08-15	17.920	18.550	17.920	18.460	17.386	224,500
2012-08-14	18.260	18.380	17.970	18.000	16.952	350,800
2012-08-13	18.260	18.310	18.020	18.200	17.141	114,800
2012-08-10	18.270	18.350	18.080	18.340	17.273	196,400
2012-08-09	18.370	18.410	18.180	18.280	17.216	510,100
2012-08-08	18.190	18.530	18.030	18.370	17.301	337,200
2012-08-07	17.770	18.330	17.520	18.240	17.178	363,000
2012-08-06	17.500	17.640	17.320	17.620	16.594	291,800
2012-08-03	16.670	17.590	16.670	17.510	16.491	252,600
2012-08-02	16.790	17.120	15.850	16.430	15.474	463,400
2012-08-01	17.540	17.630	17.150	17.170	16.171	479,800
2012-07-31	17.030	17.470	16.970	17.440	16.425	277,500
2012-07-30	17.260	17.340	16.860	17.100	16.105	166,500
2012-07-27	16.760	17.400	16.760	17.290	16.284	232,400
2012-07-26	16.500	16.920	16.400	16.660	15.690	281,600
2012-07-25	16.010	16.350	15.930	16.310	15.361	260,200
2012-07-24	15.940	15.970	15.780	15.940	15.012	210,900
2012-07-23	15.930	15.960	15.390	15.860	14.937	263,600
2012-07-20	16.390	16.530	16.090	16.130	15.191	247,100
2012-07-19	16.530	16.780	16.510	16.530	15.568	138,400
2012-07-18	16.120	16.690	16.120	16.490	15.530	179,000
2012-07-17	16.190	16.260	16.030	16.170	15.229	133,100
2012-07-16	16.260	16.390	16.030	16.110	15.172	157,300
2012-07-13	16.200	16.520	16.030	16.350	15.398	244,100
2012-07-12	16.050	16.260	15.900	16.160	15.219	269,900
2012-07-11	16.070	16.320	16.040	16.220	15.276	243,300
2012-07-10	16.400	16.570	15.920	16.080	15.144	198,000
2012-07-09	16.400	16.400	16.120	16.210	15.267	211,700
2012-07-06	16.780	16.910	16.340	16.420	15.464	145,100
2012-07-05	16.900	17.120	16.730	17.000	16.011	224,300
2012-07-03	16.670	17.080	16.480	16.970	15.982	192,700
2012-07-02	16.730	16.730	16.370	16.610	15.643	326,700
2012-06-29	16.660	16.860	16.290	16.670	15.700	303,400

← NewerPage 60 of 79 · 4,733 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.