Coherent Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	23.990	24.240	23.380	23.520	22.151	152,400
2012-04-02	23.500	24.110	23.300	24.110	22.707	204,400
2012-03-30	23.670	23.910	23.560	23.650	22.273	293,700
2012-03-29	22.870	23.500	22.760	23.390	22.029	180,600
2012-03-28	23.840	24.060	22.850	23.130	21.784	269,100
2012-03-27	24.430	24.630	23.870	23.870	22.481	219,600
2012-03-26	23.950	24.590	23.530	24.470	23.046	212,900
2012-03-23	23.340	23.700	23.070	23.660	22.283	115,300
2012-03-22	23.460	23.500	23.060	23.330	21.972	88,400
2012-03-21	23.820	23.960	23.540	23.780	22.396	86,000
2012-03-20	24.010	24.030	23.430	23.740	22.358	112,400
2012-03-19	23.970	24.500	23.740	24.180	22.773	140,400
2012-03-16	23.970	24.340	23.810	24.010	22.612	316,500
2012-03-15	23.390	23.970	23.340	23.920	22.528	156,600
2012-03-14	23.680	23.680	23.290	23.430	22.066	206,000
2012-03-13	23.370	23.840	23.270	23.790	22.405	170,900
2012-03-12	23.020	23.260	22.920	23.140	21.793	161,800
2012-03-09	22.930	23.260	22.740	23.060	21.718	169,200
2012-03-08	22.610	22.910	22.460	22.860	21.529	107,400
2012-03-07	22.150	22.420	22.050	22.410	21.106	443,800
2012-03-06	22.260	22.480	22.010	22.100	20.814	168,100
2012-03-05	22.340	22.700	22.000	22.580	21.266	188,200
2012-03-02	23.200	23.200	22.430	22.520	21.209	264,000
2012-03-01	23.570	23.630	23.140	23.170	21.821	282,000
2012-02-29	23.400	23.640	23.270	23.390	22.029	449,200
2012-02-28	23.400	23.600	23.130	23.420	22.057	219,300
2012-02-27	23.400	23.700	22.960	23.450	22.085	265,300
2012-02-24	23.450	23.830	23.400	23.710	22.330	472,300
2012-02-23	23.400	23.630	23.170	23.470	22.104	200,400
2012-02-22	23.270	23.480	23.080	23.340	21.981	150,000
2012-02-21	23.410	23.690	23.220	23.440	22.076	350,200
2012-02-17	23.450	23.640	23.320	23.450	22.085	245,500
2012-02-16	23.190	23.550	23.170	23.440	22.076	330,300
2012-02-15	23.400	23.490	23.160	23.270	21.916	359,400
2012-02-14	23.340	23.340	23.040	23.330	21.972	176,500
2012-02-13	23.430	23.630	23.260	23.440	22.076	171,600
2012-02-10	23.220	23.600	23.160	23.270	21.916	235,000
2012-02-09	23.730	23.890	23.530	23.600	22.226	346,400
2012-02-08	23.710	23.900	23.480	23.690	22.311	277,200
2012-02-07	23.830	24.000	23.540	23.730	22.349	389,600
2012-02-06	24.080	24.080	23.840	23.950	22.556	329,500
2012-02-03	24.090	24.400	23.030	24.210	22.801	451,000
2012-02-02	23.600	23.990	23.440	23.760	22.377	343,300
2012-02-01	23.280	23.680	23.000	23.610	22.236	571,600
2012-01-31	23.140	23.160	22.870	23.010	21.671	348,900
2012-01-30	23.110	23.150	22.740	22.960	21.624	268,000
2012-01-27	23.070	23.540	23.070	23.430	22.066	262,300
2012-01-26	23.300	23.530	23.070	23.280	21.925	351,800
2012-01-25	22.920	23.300	22.630	23.180	21.831	396,400
2012-01-24	21.250	22.960	20.960	22.780	21.454	654,600
2012-01-23	22.070	22.360	22.040	22.250	20.955	321,500
2012-01-20	21.810	22.160	21.600	22.100	20.814	327,500
2012-01-19	21.510	22.060	21.500	21.930	20.654	263,500
2012-01-18	20.800	21.540	20.750	21.510	20.258	291,600
2012-01-17	20.600	20.940	20.510	20.760	19.552	379,600
2012-01-13	20.040	20.570	20.030	20.470	19.279	310,900
2012-01-12	19.840	20.400	19.630	20.370	19.184	298,800
2012-01-11	19.280	19.840	19.090	19.820	18.666	269,300
2012-01-10	18.900	19.500	18.860	19.480	18.346	308,800
2012-01-09	18.310	18.900	18.000	18.750	17.659	726,300

← NewerPage 62 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.