Coherent Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	49.510	50.300	47.190	48.500	22.839	354,800
2011-01-24	48.510	49.050	48.140	48.640	22.904	161,000
2011-01-21	49.030	49.430	48.050	48.110	22.655	224,800
2011-01-20	50.470	50.690	48.780	48.810	22.985	275,800
2011-01-19	51.000	51.300	50.590	50.920	23.978	392,200
2011-01-18	50.300	51.430	49.630	51.120	24.072	736,200
2011-01-14	48.000	49.120	48.000	48.950	23.050	343,600
2011-01-13	46.470	48.350	46.410	48.170	22.683	291,800
2011-01-12	46.430	46.680	45.910	46.370	21.836	133,000
2011-01-11	45.870	46.620	45.560	46.010	21.666	129,800
2011-01-10	45.520	46.150	44.800	45.720	21.529	189,000
2011-01-07	46.450	46.590	44.770	45.690	21.515	167,200
2011-01-06	47.210	47.260	46.130	46.290	21.798	148,200
2011-01-05	45.490	47.590	44.900	47.120	22.189	215,400
2011-01-04	47.570	47.900	44.570	45.710	21.525	322,200
2011-01-03	46.660	48.680	46.260	48.060	22.631	199,400
2010-12-31	47.050	47.490	46.360	46.360	21.831	113,800
2010-12-30	47.280	47.730	47.050	47.050	22.156	91,200
2010-12-29	47.800	47.980	47.430	47.450	22.344	53,200
2010-12-28	47.840	47.990	47.190	47.670	22.448	83,800
2010-12-27	47.370	48.090	46.550	47.850	22.532	85,600
2010-12-23	47.950	47.950	47.090	47.380	22.311	122,800
2010-12-22	48.130	48.130	47.860	47.940	22.575	130,800
2010-12-21	47.840	48.060	47.500	47.790	22.504	120,200
2010-12-20	47.360	48.510	47.250	47.440	22.339	408,600
2010-12-17	46.210	47.070	45.700	47.070	22.165	497,200
2010-12-16	45.770	46.270	45.490	46.210	21.760	149,400
2010-12-15	45.390	46.250	45.230	45.470	21.412	175,400
2010-12-14	45.280	45.690	43.000	45.490	21.421	130,200
2010-12-13	45.200	45.740	45.020	45.030	21.205	161,800
2010-12-10	44.390	45.280	44.190	45.020	21.200	152,800
2010-12-09	44.340	44.670	43.890	44.390	20.903	151,800
2010-12-08	44.090	44.180	43.800	43.990	20.715	141,800
2010-12-07	43.550	44.100	43.400	43.880	20.663	168,200
2010-12-06	42.900	43.350	42.790	43.240	20.362	141,800
2010-12-03	42.780	43.190	42.580	43.110	20.300	145,400
2010-12-02	41.830	42.900	41.580	42.900	20.202	289,800
2010-12-01	41.500	41.770	41.160	41.620	19.599	324,000
2010-11-30	40.520	41.000	39.910	40.830	19.227	333,000
2010-11-29	40.940	41.210	39.810	40.940	19.279	116,200
2010-11-26	41.180	41.280	40.750	41.140	19.373	39,600
2010-11-24	40.670	41.490	40.670	41.470	19.528	178,800
2010-11-23	40.480	40.940	39.710	40.400	19.024	179,400
2010-11-22	39.960	41.340	39.830	41.030	19.321	258,400
2010-11-19	40.140	40.210	39.410	40.110	18.888	204,400
2010-11-18	39.860	40.430	39.630	40.040	18.855	155,800
2010-11-17	40.130	40.340	39.300	39.420	18.563	159,200
2010-11-16	39.580	40.210	39.540	40.130	18.897	359,800
2010-11-15	39.540	40.290	39.500	39.980	18.826	304,800
2010-11-12	39.820	40.390	39.300	39.410	18.558	207,400
2010-11-11	40.490	40.490	39.810	40.160	18.911	309,000
2010-11-10	40.700	40.810	39.690	40.780	19.203	218,200
2010-11-09	41.430	41.430	40.460	40.670	19.151	157,800
2010-11-08	41.360	41.490	40.920	41.270	19.434	132,800
2010-11-05	41.340	41.680	41.160	41.630	19.603	178,400
2010-11-04	40.500	41.350	40.390	41.320	19.457	353,600
2010-11-03	39.900	40.370	39.520	40.350	19.001	245,800
2010-11-02	39.800	39.930	39.400	39.930	18.803	206,400
2010-11-01	39.630	39.970	39.010	39.420	18.563	226,000
2010-10-29	39.860	39.920	39.340	39.340	18.525	270,200

← NewerPage 67 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.