Coherent Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	40.000	40.490	39.490	39.870	18.775	393,600
2010-10-27	39.230	39.690	38.950	39.640	18.666	290,200
2010-10-26	39.500	41.000	38.870	39.350	18.530	1,929,400
2010-10-25	36.280	37.510	36.260	36.750	17.305	305,800
2010-10-22	36.190	36.360	35.910	36.120	17.009	216,800
2010-10-21	36.080	36.290	35.400	36.170	17.032	407,200
2010-10-20	37.680	38.220	35.110	35.800	16.858	867,000
2010-10-19	38.540	39.150	38.000	38.430	18.097	260,800
2010-10-18	38.550	38.980	38.510	38.940	18.337	123,800
2010-10-15	38.740	38.920	38.210	38.500	18.130	196,400
2010-10-14	38.170	38.500	37.990	38.490	18.125	186,400
2010-10-13	38.210	38.500	37.930	38.410	18.087	123,600
2010-10-12	38.030	38.160	37.160	38.030	17.908	103,200
2010-10-11	38.180	38.500	37.940	38.030	17.908	100,200
2010-10-08	37.810	38.240	37.280	38.100	17.941	127,000
2010-10-07	37.960	38.000	37.290	37.740	17.772	93,800
2010-10-06	37.950	38.190	37.440	37.730	17.767	209,800
2010-10-05	36.970	37.980	36.870	37.960	17.875	204,800
2010-10-04	37.360	37.400	36.320	36.510	17.192	176,400
2010-10-01	37.770	37.770	37.200	37.430	17.626	107,000
2010-09-30	37.890	37.900	37.150	37.330	17.579	268,200
2010-09-29	37.400	37.900	37.110	37.600	17.706	261,400
2010-09-28	36.680	37.480	36.520	37.450	17.635	515,600
2010-09-27	36.480	36.600	36.100	36.500	17.188	133,800
2010-09-24	35.730	36.500	35.250	36.490	17.183	260,000
2010-09-23	35.230	35.940	35.200	35.240	16.594	125,800
2010-09-22	35.810	36.140	35.270	35.600	16.764	180,600
2010-09-21	35.920	36.290	35.660	35.940	16.924	284,800
2010-09-20	35.710	36.140	35.450	35.990	16.948	303,600
2010-09-17	35.280	35.790	34.780	35.600	16.764	469,600
2010-09-16	34.950	35.250	34.780	35.040	16.500	141,600
2010-09-15	35.030	35.440	34.910	35.090	16.524	190,000
2010-09-14	35.190	35.380	35.040	35.130	16.543	184,600
2010-09-13	35.000	35.470	35.000	35.230	16.590	253,400
2010-09-10	35.100	35.100	34.670	34.770	16.373	296,400
2010-09-09	35.270	35.270	34.650	34.920	16.444	149,000
2010-09-08	35.040	35.230	34.670	34.930	16.448	306,800
2010-09-07	35.950	35.950	34.470	34.920	16.444	488,600
2010-09-03	36.000	36.100	35.390	35.870	16.891	211,400
2010-09-02	35.450	35.950	35.110	35.930	16.919	171,600
2010-09-01	34.950	35.640	34.510	35.300	16.623	317,200
2010-08-31	33.970	34.410	33.710	34.390	16.194	277,000
2010-08-30	35.320	35.330	34.000	34.000	16.011	254,000
2010-08-27	34.660	35.600	33.800	35.520	16.726	256,400
2010-08-26	34.660	34.750	34.130	34.200	16.105	135,600
2010-08-25	33.780	34.710	33.570	34.520	16.255	256,000
2010-08-24	33.640	34.460	33.310	34.250	16.128	289,200
2010-08-23	33.770	34.340	33.620	34.040	16.029	254,400
2010-08-20	33.840	33.840	32.970	33.710	15.874	143,000
2010-08-19	34.380	34.580	33.500	33.940	15.982	205,600
2010-08-18	34.260	34.880	34.110	34.620	16.302	94,200
2010-08-17	33.890	34.750	33.890	34.380	16.189	153,800
2010-08-16	33.060	33.860	33.000	33.650	15.846	154,600
2010-08-13	33.740	33.860	33.250	33.330	15.695	168,400
2010-08-12	33.660	34.090	33.510	33.960	15.992	188,000
2010-08-11	35.020	35.120	34.000	34.030	16.025	273,000
2010-08-10	35.970	36.180	34.870	35.850	16.882	276,800
2010-08-09	36.420	36.440	35.810	36.340	17.112	259,600
2010-08-06	36.320	36.940	35.420	36.060	16.981	299,000
2010-08-05	36.020	37.490	36.000	36.750	17.305	604,200

← NewerPage 68 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.