Coherent Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	16.440	16.630	16.160	16.310	15.361	235,400
2012-06-27	16.480	16.740	16.410	16.630	15.662	145,100
2012-06-26	16.400	16.620	16.380	16.490	15.530	337,400
2012-06-25	16.420	16.500	16.160	16.410	15.455	328,000
2012-06-22	16.850	17.030	16.540	16.710	15.737	759,100
2012-06-21	16.960	17.090	16.670	16.700	15.728	344,100
2012-06-20	16.680	17.060	16.510	17.010	16.020	509,300
2012-06-19	16.160	16.740	16.060	16.680	15.709	623,500
2012-06-18	16.060	16.290	16.000	16.130	15.191	937,100
2012-06-15	16.680	17.280	16.110	16.250	15.304	1,438,000
2012-06-14	18.260	18.740	18.150	18.600	17.517	238,100
2012-06-13	18.540	18.700	18.130	18.270	17.207	135,400
2012-06-12	18.510	18.730	18.280	18.590	17.508	149,800
2012-06-11	19.380	19.600	18.360	18.380	17.310	185,200
2012-06-08	19.070	19.290	18.740	19.100	17.988	156,800
2012-06-07	19.780	19.980	19.130	19.150	18.035	192,400
2012-06-06	19.010	19.450	18.960	19.410	18.280	174,700
2012-06-05	18.440	19.050	18.410	18.880	17.781	195,000
2012-06-04	18.380	18.630	18.300	18.510	17.433	318,500
2012-06-01	18.500	18.780	18.250	18.290	17.225	336,000
2012-05-31	19.220	19.280	18.760	18.900	17.800	300,200
2012-05-30	19.340	19.490	19.130	19.240	18.120	180,900
2012-05-29	19.300	19.640	19.300	19.590	18.450	168,700
2012-05-25	19.180	19.340	18.960	19.160	18.045	246,600
2012-05-24	19.250	19.280	18.920	19.240	18.120	191,000
2012-05-23	18.550	19.290	18.460	19.250	18.130	312,000
2012-05-22	19.040	19.200	18.620	18.780	17.687	168,000
2012-05-21	18.780	19.130	18.550	19.040	17.932	190,200
2012-05-18	18.760	19.760	18.630	18.730	17.640	279,600
2012-05-17	19.250	19.420	18.740	18.760	17.668	152,600
2012-05-16	19.380	19.600	19.110	19.190	18.073	121,200
2012-05-15	19.460	19.690	19.160	19.210	18.092	291,000
2012-05-14	19.590	19.750	19.450	19.560	18.422	144,500
2012-05-11	19.950	20.140	19.770	19.870	18.713	155,600
2012-05-10	19.970	20.300	19.870	20.140	18.968	273,000
2012-05-09	19.740	20.060	19.630	19.770	18.619	118,000
2012-05-08	20.000	20.200	19.810	20.040	18.874	254,700
2012-05-07	20.190	20.470	20.090	20.230	19.053	239,000
2012-05-04	20.650	20.750	20.230	20.250	19.071	263,100
2012-05-03	21.220	21.250	20.640	20.740	19.533	322,500
2012-05-02	20.630	21.240	20.610	21.220	19.985	303,900
2012-05-01	20.340	20.950	20.230	20.910	19.693	435,500
2012-04-30	20.790	20.790	20.290	20.410	19.222	192,000
2012-04-27	20.730	20.970	20.480	20.790	19.580	203,000
2012-04-26	20.730	20.850	20.580	20.730	19.523	218,700
2012-04-25	21.500	21.920	20.720	20.820	19.608	323,800
2012-04-24	20.670	22.030	20.200	21.190	19.957	662,000
2012-04-23	21.000	21.050	20.630	20.790	19.580	267,400
2012-04-20	21.800	21.800	21.200	21.240	20.004	350,800
2012-04-19	21.770	21.880	21.300	21.370	20.126	227,600
2012-04-18	21.830	21.950	21.610	21.770	20.503	133,500
2012-04-17	21.820	22.110	21.730	21.930	20.654	513,500
2012-04-16	21.870	21.920	21.450	21.610	20.352	213,900
2012-04-13	22.310	22.410	21.700	21.720	20.456	213,700
2012-04-12	22.190	22.610	22.000	22.500	21.190	158,000
2012-04-11	22.180	22.200	22.010	22.180	20.889	164,200
2012-04-10	22.310	22.450	21.750	21.880	20.606	304,200
2012-04-09	22.280	22.500	22.260	22.430	21.124	243,400
2012-04-05	22.620	23.070	22.610	22.780	21.454	197,200
2012-04-04	23.230	23.230	22.590	22.660	21.341	236,100

← NewerPage 61 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.