Coherent Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	18.640	18.640	18.180	18.280	17.216	322,600
2012-01-05	18.240	18.690	17.970	18.690	17.602	316,500
2012-01-04	18.540	18.750	18.190	18.340	17.273	276,000
2012-01-03	18.950	19.130	18.700	18.750	17.659	288,300
2011-12-30	18.380	18.680	18.290	18.360	17.291	304,300
2011-12-29	18.360	18.600	18.310	18.440	17.367	210,000
2011-12-28	18.560	18.600	18.180	18.290	17.225	327,400
2011-12-27	18.280	18.800	18.280	18.670	17.583	181,800
2011-12-23	18.470	18.520	18.310	18.390	17.320	121,800
2011-12-22	18.440	18.600	18.230	18.450	17.376	270,200
2011-12-21	18.610	18.610	18.100	18.390	17.320	369,000
2011-12-20	16.950	18.700	16.950	18.620	17.536	651,500
2011-12-19	17.460	17.560	16.760	16.790	15.813	320,400
2011-12-16	17.380	17.760	17.090	17.330	16.321	397,400
2011-12-15	17.290	17.380	16.880	17.180	16.180	178,300
2011-12-14	17.100	17.320	16.850	17.000	16.011	361,700
2011-12-13	17.840	17.980	17.150	17.270	16.265	199,400
2011-12-12	17.500	17.820	17.270	17.660	16.632	295,200
2011-12-09	17.440	18.000	17.420	17.860	16.820	324,000
2011-12-08	18.250	18.290	17.310	17.360	16.350	406,600
2011-12-07	18.420	18.610	17.990	18.490	17.414	243,000
2011-12-06	18.840	18.840	18.390	18.580	17.499	429,600
2011-12-05	18.990	19.250	18.660	18.830	17.734	475,600
2011-12-02	19.610	19.700	18.570	18.590	17.508	332,800
2011-12-01	19.460	19.750	19.300	19.450	18.318	218,700
2011-11-30	18.830	19.580	18.830	19.570	18.431	622,700
2011-11-29	17.900	18.190	17.870	18.000	16.952	460,000
2011-11-28	17.470	18.040	17.430	17.880	16.839	322,700
2011-11-25	16.980	17.190	16.610	16.640	15.671	132,600
2011-11-23	17.850	17.880	17.000	17.030	16.039	303,100
2011-11-22	18.190	18.400	17.860	18.050	16.999	123,400
2011-11-21	18.580	18.580	18.120	18.210	17.150	213,500
2011-11-18	19.300	19.550	18.810	19.030	17.922	170,500
2011-11-17	19.200	19.500	19.040	19.270	18.148	287,300
2011-11-16	19.270	19.780	18.990	19.260	18.139	247,400
2011-11-15	18.970	19.770	18.750	19.600	18.459	178,400
2011-11-14	19.440	19.590	18.900	19.140	18.026	194,900
2011-11-11	19.400	19.850	19.340	19.630	18.487	242,600
2011-11-10	19.700	19.700	18.920	19.060	17.951	319,700
2011-11-09	19.640	20.000	19.180	19.240	18.120	572,100
2011-11-08	20.290	20.470	19.660	20.360	19.175	209,900
2011-11-07	20.240	20.390	19.640	20.100	18.930	189,500
2011-11-04	19.950	20.280	19.860	20.260	19.081	229,200
2011-11-03	19.670	20.330	19.290	20.260	19.081	361,900
2011-11-02	18.680	19.380	18.560	19.340	18.214	402,100
2011-11-01	18.020	18.870	18.020	18.300	17.235	413,800
2011-10-31	19.100	19.400	18.960	19.010	17.904	289,900
2011-10-28	19.580	20.000	19.480	19.560	18.422	400,400
2011-10-27	19.320	19.710	18.960	19.610	18.469	751,500
2011-10-26	18.220	19.170	17.850	18.620	17.536	581,400
2011-10-25	17.950	18.100	15.800	17.650	16.623	2,329,100
2011-10-24	18.950	19.890	18.680	19.720	18.572	550,200
2011-10-21	19.560	19.560	18.540	18.860	17.762	585,700
2011-10-20	19.650	19.650	18.760	19.370	18.243	306,300
2011-10-19	20.790	20.820	19.550	19.710	18.563	306,300
2011-10-18	20.000	21.010	19.580	20.890	19.674	242,600
2011-10-17	20.910	20.940	19.840	19.970	18.808	337,800
2011-10-14	20.350	21.200	20.190	21.140	19.910	283,300
2011-10-13	20.190	20.210	19.390	20.070	18.902	182,100
2011-10-12	19.680	20.640	19.650	20.400	19.213	301,300

← NewerPage 63 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.