Coherent Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	46.540	47.090	46.340	46.970	22.118	234,000
2011-04-19	45.370	45.930	45.060	45.750	21.544	228,600
2011-04-18	44.920	45.310	44.590	45.140	21.256	206,600
2011-04-15	45.240	45.810	44.730	45.610	21.478	215,600
2011-04-14	44.690	45.590	44.300	45.530	21.440	249,800
2011-04-13	45.010	45.940	44.520	44.960	21.172	218,400
2011-04-12	46.560	46.720	44.360	44.400	20.908	433,200
2011-04-11	47.500	47.840	46.500	46.940	22.104	334,200
2011-04-08	48.500	48.500	47.250	47.310	22.278	209,000
2011-04-07	49.180	49.590	48.010	48.030	22.617	232,800
2011-04-06	49.730	49.970	49.110	49.160	23.149	215,000
2011-04-05	49.400	50.000	49.230	49.430	23.276	216,600
2011-04-04	49.810	49.900	49.110	49.390	23.258	205,200
2011-04-01	50.060	50.060	49.080	49.300	23.215	226,400
2011-03-31	49.780	50.050	49.440	49.750	23.427	248,400
2011-03-30	50.130	50.140	49.060	49.720	23.413	281,000
2011-03-29	49.990	50.060	49.240	49.500	23.309	384,800
2011-03-28	49.900	50.300	49.380	49.720	23.413	387,800
2011-03-25	48.960	49.870	48.280	49.240	23.187	289,200
2011-03-24	47.860	49.370	47.640	48.490	22.834	643,200
2011-03-23	47.850	48.070	47.080	47.340	22.292	383,200
2011-03-22	48.200	48.200	47.660	47.750	22.485	551,600
2011-03-21	47.630	48.000	47.140	47.790	22.504	408,200
2011-03-18	43.940	47.000	43.900	46.310	21.807	919,600
2011-03-17	43.600	44.090	43.260	43.400	20.437	220,800
2011-03-16	43.400	43.820	42.830	43.070	20.282	437,600
2011-03-15	42.880	43.930	42.580	43.410	20.442	255,000
2011-03-14	44.600	45.090	44.010	44.610	21.007	172,200
2011-03-11	44.020	45.500	43.890	45.130	21.252	333,600
2011-03-10	46.980	47.600	43.750	44.080	20.757	716,200
2011-03-09	49.940	49.940	47.780	47.880	22.547	311,400
2011-03-08	49.330	50.490	48.760	50.000	23.545	177,000
2011-03-07	51.110	51.180	48.500	49.420	23.272	202,000
2011-03-04	51.260	51.310	50.160	50.780	23.912	122,800
2011-03-03	49.760	51.320	49.300	51.230	24.124	242,000
2011-03-02	49.100	49.800	48.530	49.150	23.145	257,800
2011-03-01	51.150	51.450	48.840	49.120	23.130	260,800
2011-02-28	51.620	51.860	50.380	51.190	24.105	246,800
2011-02-25	49.250	51.240	49.250	51.170	24.096	258,200
2011-02-24	47.800	49.510	47.320	49.230	23.182	337,000
2011-02-23	49.960	49.960	47.550	47.610	22.419	368,000
2011-02-22	50.790	51.540	49.980	49.990	23.540	198,800
2011-02-18	52.400	52.400	51.150	51.450	24.228	170,600
2011-02-17	51.710	52.300	51.520	52.040	24.505	239,200
2011-02-16	51.140	51.880	50.800	51.640	24.317	125,800
2011-02-15	52.000	52.000	50.880	50.900	23.969	210,400
2011-02-14	51.970	52.000	51.570	51.970	24.473	136,200
2011-02-11	50.530	51.790	50.280	51.790	24.388	239,800
2011-02-10	49.370	50.800	49.370	50.770	23.907	174,200
2011-02-09	50.010	50.120	49.360	49.750	23.427	112,000
2011-02-08	49.970	50.190	49.530	50.080	23.583	119,000
2011-02-07	49.860	50.760	49.680	50.150	23.616	124,400
2011-02-04	50.220	50.360	49.450	49.620	23.366	150,400
2011-02-03	50.260	50.670	49.450	50.110	23.597	264,200
2011-02-02	50.920	51.500	50.280	50.360	23.714	188,200
2011-02-01	49.750	51.360	49.130	51.290	24.152	419,800
2011-01-31	48.260	49.680	48.090	49.380	23.253	471,800
2011-01-28	49.330	49.800	48.940	49.510	23.314	353,800
2011-01-27	49.700	49.910	48.780	49.330	23.229	249,000
2011-01-26	48.770	49.960	48.510	49.590	23.352	281,400

← NewerPage 66 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.