Coherent Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	35.450	35.830	35.260	35.810	16.863	219,000
2010-08-03	35.080	35.910	34.930	35.360	16.651	261,600
2010-08-02	34.660	35.240	34.070	35.150	16.552	253,600
2010-07-30	33.610	34.340	32.970	34.280	16.142	223,800
2010-07-29	34.120	34.460	33.520	33.910	15.968	141,000
2010-07-28	34.320	34.750	33.900	33.990	16.006	139,000
2010-07-27	34.670	34.800	33.930	34.510	16.251	361,200
2010-07-26	34.460	34.600	33.900	34.410	16.204	572,400
2010-07-23	32.830	34.400	32.320	34.250	16.128	291,600
2010-07-22	32.280	33.180	32.280	33.040	15.558	314,000
2010-07-21	32.420	32.710	31.680	31.730	14.942	173,400
2010-07-20	30.520	32.180	30.330	32.120	15.125	268,600
2010-07-19	30.520	31.090	30.160	31.070	14.631	169,600
2010-07-16	31.370	31.440	30.360	30.420	14.325	293,000
2010-07-15	32.280	32.420	31.370	31.700	14.927	222,200
2010-07-14	32.060	32.470	32.050	32.340	15.229	128,400
2010-07-13	30.700	32.450	30.580	32.280	15.201	233,800
2010-07-12	30.850	31.150	29.950	30.220	14.231	162,400
2010-07-09	30.530	31.000	30.290	30.990	14.593	166,800
2010-07-08	30.230	30.610	29.890	30.500	14.362	306,600
2010-07-07	29.340	30.040	29.240	29.890	14.075	192,400
2010-07-06	30.000	30.410	29.080	29.150	13.727	313,400
2010-07-02	29.490	29.750	29.070	29.460	13.873	172,000
2010-07-01	29.780	30.040	28.560	29.190	13.746	155,000
2010-06-30	30.400	30.580	29.430	29.630	13.953	257,600
2010-06-29	32.010	32.050	30.020	30.310	14.273	307,400
2010-06-28	32.420	33.300	31.930	32.410	15.262	124,400
2010-06-25	31.750	32.860	31.580	32.250	15.186	967,200
2010-06-24	32.030	32.390	31.580	31.610	14.885	115,200
2010-06-23	32.340	32.840	31.940	32.330	15.224	99,000
2010-06-22	33.060	34.060	32.450	32.480	15.295	202,200
2010-06-21	33.570	33.570	32.880	33.090	15.582	195,400
2010-06-18	33.390	33.550	32.940	33.050	15.563	244,800
2010-06-17	33.440	34.000	32.990	33.140	15.606	98,400
2010-06-16	32.890	33.490	32.340	33.240	15.653	97,000
2010-06-15	32.050	33.270	31.700	33.150	15.610	130,600
2010-06-14	32.110	32.670	31.800	31.940	15.040	101,800
2010-06-11	30.910	31.870	30.910	31.730	14.942	150,200
2010-06-10	30.470	31.320	30.470	31.290	14.734	139,400
2010-06-09	30.220	30.920	29.780	29.930	14.094	243,000
2010-06-08	30.140	30.580	29.560	30.040	14.146	427,200
2010-06-07	31.180	31.220	29.950	30.010	14.132	224,600
2010-06-04	32.740	33.460	30.960	31.090	14.640	257,800
2010-06-03	33.150	33.880	32.570	33.560	15.803	169,000
2010-06-02	32.440	33.400	31.880	33.250	15.657	159,200
2010-06-01	33.360	33.890	32.400	32.430	15.271	171,600
2010-05-28	34.000	34.070	33.000	33.520	15.784	116,000
2010-05-27	33.970	34.370	33.760	34.170	16.091	346,800
2010-05-26	32.590	33.740	32.590	33.440	15.747	223,800
2010-05-25	32.410	32.970	31.470	32.490	15.299	255,600
2010-05-24	33.410	33.760	33.040	33.220	15.643	141,600
2010-05-21	32.710	33.670	32.320	33.540	15.794	297,400
2010-05-20	33.970	34.190	32.980	33.300	15.681	319,000
2010-05-19	35.300	35.480	34.190	34.590	16.288	182,600
2010-05-18	36.730	36.730	35.200	35.330	16.637	148,600
2010-05-17	35.820	36.450	35.090	36.340	17.112	323,000
2010-05-14	35.830	35.830	34.690	35.550	16.740	150,800
2010-05-13	35.890	36.650	35.820	36.180	17.037	179,800
2010-05-12	35.250	36.020	35.210	35.940	16.924	131,000
2010-05-11	34.710	35.500	34.520	35.230	16.590	207,200

← NewerPage 69 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.