Coherent Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	18.710	19.600	18.710	19.540	18.403	274,800
2011-10-10	18.270	18.910	18.100	18.860	17.762	298,700
2011-10-07	18.530	18.580	17.560	17.800	16.764	248,900
2011-10-06	18.300	18.590	18.100	18.460	17.386	295,000
2011-10-05	17.860	18.460	17.480	18.300	17.235	239,500
2011-10-04	16.150	17.820	16.150	17.810	16.773	394,100
2011-10-03	17.190	17.650	16.420	16.430	15.474	381,500
2011-09-30	17.910	18.520	17.490	17.500	16.481	266,500
2011-09-29	18.570	18.730	17.770	18.260	17.197	276,400
2011-09-28	18.730	18.960	17.850	18.010	16.962	360,100
2011-09-27	18.770	19.130	18.320	18.700	17.612	319,400
2011-09-26	17.600	18.220	17.130	18.200	17.141	263,700
2011-09-23	17.090	17.750	16.950	17.430	16.415	339,500
2011-09-22	17.500	17.720	16.950	17.100	16.105	600,400
2011-09-21	18.120	18.450	17.680	17.720	16.689	301,400
2011-09-20	19.210	19.210	18.190	18.230	17.169	274,100
2011-09-19	18.590	19.350	18.440	19.070	17.960	328,300
2011-09-16	19.480	19.480	18.960	19.040	17.932	617,700
2011-09-15	18.970	19.290	18.600	19.280	18.158	252,700
2011-09-14	19.080	19.200	18.320	18.730	17.640	379,600
2011-09-13	18.460	19.030	18.270	18.870	17.772	231,700
2011-09-12	17.710	18.350	17.700	18.350	17.282	242,300
2011-09-09	18.380	18.600	17.810	17.980	16.933	301,100
2011-09-08	19.090	19.490	18.540	18.650	17.564	267,900
2011-09-07	18.700	19.360	18.590	19.290	18.167	303,700
2011-09-06	18.300	18.560	18.080	18.260	17.197	442,700
2011-09-02	19.040	19.530	18.850	18.960	17.856	594,200
2011-09-01	19.830	20.280	19.500	19.510	18.374	511,000
2011-08-31	19.650	20.000	19.290	19.760	18.610	537,600
2011-08-30	19.470	19.850	19.150	19.480	18.346	524,400
2011-08-29	19.380	19.950	19.010	19.890	18.732	652,300
2011-08-26	18.360	19.260	17.910	19.020	17.913	380,200
2011-08-25	19.260	19.370	18.330	18.490	17.414	342,300
2011-08-24	18.580	19.520	18.530	18.990	17.885	493,600
2011-08-23	17.640	18.660	17.320	18.570	17.489	490,600
2011-08-22	18.080	18.100	17.260	17.480	16.463	204,700
2011-08-19	17.520	18.500	17.450	17.530	16.510	317,800
2011-08-18	18.500	18.870	17.820	17.950	16.905	408,300
2011-08-17	19.670	19.790	19.110	19.380	18.252	211,100
2011-08-16	20.250	20.260	19.330	19.490	18.356	293,800
2011-08-15	20.290	20.600	20.070	20.460	19.269	220,100
2011-08-12	19.910	20.290	19.340	19.840	18.685	278,900
2011-08-11	17.910	19.970	17.910	19.570	18.431	527,400
2011-08-10	18.740	18.810	17.690	17.740	16.707	474,000
2011-08-09	18.500	19.180	17.000	19.110	17.998	658,700
2011-08-08	19.340	20.090	17.920	17.940	16.896	507,700
2011-08-05	21.000	22.630	19.440	20.150	18.977	471,000
2011-08-04	22.000	22.320	20.670	20.680	19.476	755,100
2011-08-03	21.940	22.610	21.830	22.440	21.134	657,600
2011-08-02	21.650	22.700	20.260	22.020	20.738	2,720,500
2011-08-01	25.590	25.750	23.730	25.210	23.743	543,400
2011-07-29	24.470	25.290	24.210	25.030	23.573	272,900
2011-07-28	25.540	25.620	24.800	24.840	23.394	246,600
2011-07-27	27.360	27.490	25.300	25.470	23.988	597,100
2011-07-26	27.640	27.810	27.400	27.510	25.909	149,400
2011-07-25	27.150	27.840	27.080	27.540	25.937	252,700
2011-07-22	27.550	27.700	27.300	27.550	25.946	177,500
2011-07-21	27.150	27.620	27.050	27.530	25.928	180,400
2011-07-20	27.010	27.180	26.520	27.000	25.428	151,800
2011-07-19	26.460	27.030	26.250	26.930	25.363	174,000

← NewerPage 64 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.