Coherent Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	26.470	26.670	26.080	26.270	24.741	143,700
2011-07-15	26.680	27.160	26.280	26.770	25.212	316,900
2011-07-14	27.290	27.470	26.510	26.580	25.033	260,200
2011-07-13	26.910	27.550	26.850	27.270	25.683	216,300
2011-07-12	26.800	27.040	26.650	26.730	25.174	219,000
2011-07-11	27.320	27.590	26.810	26.920	25.353	189,600
2011-07-08	27.500	27.940	27.100	27.760	26.144	210,700
2011-07-07	27.600	28.390	27.600	27.890	26.267	397,100
2011-07-06	26.740	27.360	26.380	27.280	25.692	415,900
2011-07-05	26.010	26.870	26.010	26.690	25.136	352,800
2011-07-01	25.700	25.990	25.340	25.910	24.402	242,400
2011-06-30	25.640	25.910	25.500	25.600	24.110	247,000
2011-06-29	25.300	25.560	25.020	25.440	23.959	238,000
2011-06-28	24.860	25.150	24.540	25.150	23.686	393,500
2011-06-27	24.500	25.590	24.350	24.780	23.338	372,000
2011-06-24	49.460	49.690	48.410	48.760	22.961	614,200
2011-06-23	49.420	49.600	47.640	49.320	23.225	486,200
2011-06-22	50.260	51.710	50.030	50.040	23.564	334,400
2011-06-21	49.720	50.880	48.900	50.520	23.790	199,000
2011-06-20	48.020	49.340	47.810	49.140	23.140	222,000
2011-06-17	48.400	49.110	48.070	48.300	22.744	427,200
2011-06-16	47.950	49.000	47.010	48.120	22.660	503,200
2011-06-15	49.500	50.320	49.090	49.170	23.154	459,400
2011-06-14	48.500	50.220	47.850	50.200	23.639	580,200
2011-06-13	47.090	48.200	47.010	47.750	22.485	344,400
2011-06-10	48.550	48.880	47.030	47.270	22.259	427,800
2011-06-09	49.510	50.100	48.580	48.950	23.050	635,200
2011-06-08	50.320	50.420	48.950	49.050	23.098	494,200
2011-06-07	51.620	51.970	50.630	50.670	23.860	431,800
2011-06-06	53.330	53.590	51.270	51.330	24.171	315,400
2011-06-03	53.580	54.750	53.000	53.150	25.028	252,000
2011-06-02	54.960	55.760	54.290	54.630	25.725	218,800
2011-06-01	56.720	56.880	54.600	54.630	25.725	386,000
2011-05-31	58.110	58.840	56.350	56.860	26.775	516,800
2011-05-27	57.450	58.980	56.980	57.270	26.968	402,600
2011-05-26	55.670	57.450	55.240	57.280	26.973	296,800
2011-05-25	54.010	56.140	54.010	55.950	26.347	275,000
2011-05-24	54.630	54.980	53.680	54.320	25.579	318,600
2011-05-23	54.880	55.450	54.000	54.280	25.560	356,800
2011-05-20	54.290	56.420	54.290	55.960	26.351	269,400
2011-05-19	56.000	56.050	54.210	54.760	25.786	263,600
2011-05-18	53.050	56.540	53.010	55.710	26.234	303,800
2011-05-17	52.800	52.830	52.000	52.650	24.793	195,000
2011-05-16	54.010	54.440	52.880	53.000	24.958	207,400
2011-05-13	55.810	55.880	54.190	54.360	25.598	136,000
2011-05-12	55.450	56.060	53.580	55.920	26.333	237,800
2011-05-11	57.490	57.490	54.930	55.050	25.923	232,800
2011-05-10	56.620	57.500	56.510	57.500	27.077	210,200
2011-05-09	55.270	56.550	54.730	56.400	26.559	236,000
2011-05-06	55.830	56.300	55.050	55.190	25.989	132,000
2011-05-05	54.780	56.480	54.530	54.800	25.805	206,200
2011-05-04	56.200	56.840	54.300	55.170	25.979	258,000
2011-05-03	57.010	57.380	55.350	56.300	26.512	372,000
2011-05-02	57.780	57.890	57.160	57.320	26.992	260,000
2011-04-29	58.350	58.430	57.560	57.850	27.241	352,000
2011-04-28	59.000	59.090	57.730	58.110	27.364	450,000
2011-04-27	59.040	59.300	57.760	59.140	27.849	502,000
2011-04-26	51.140	59.920	50.670	59.170	27.863	2,791,800
2011-04-25	47.540	48.170	47.420	48.070	22.636	285,400
2011-04-21	47.510	47.790	46.890	47.770	22.495	179,000

← NewerPage 65 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.