Coherent Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	34.710	35.500	34.520	35.230	16.590	207,200
2010-05-10	34.460	35.210	34.220	35.120	16.538	226,200
2010-05-07	33.890	34.450	32.580	33.200	15.634	389,200
2010-05-06	34.020	35.030	32.350	33.890	15.959	333,800
2010-05-05	34.330	34.740	33.890	34.210	16.109	218,800
2010-05-04	36.230	36.410	34.370	34.570	16.279	291,600
2010-05-03	35.920	36.830	35.920	36.500	17.188	174,800
2010-04-30	37.520	37.600	35.860	35.860	16.886	277,800
2010-04-29	37.440	37.900	37.150	37.890	17.842	176,400
2010-04-28	37.100	37.320	36.100	37.250	17.541	236,000
2010-04-27	36.000	37.480	35.600	36.580	17.225	494,200
2010-04-26	34.380	34.870	34.050	34.160	16.086	115,800
2010-04-23	34.330	34.450	33.920	34.450	16.222	81,800
2010-04-22	33.890	34.460	33.470	34.410	16.204	98,000
2010-04-21	33.670	34.470	33.530	34.340	16.171	412,000
2010-04-20	34.200	34.200	33.430	33.720	15.879	183,400
2010-04-19	34.020	34.310	33.100	33.950	15.987	166,400
2010-04-16	34.790	35.100	34.020	34.130	16.072	404,400
2010-04-15	35.100	35.280	34.750	34.800	16.387	273,800
2010-04-14	33.730	35.280	33.730	35.240	16.594	315,200
2010-04-13	33.050	33.450	32.940	33.450	15.752	77,400
2010-04-12	32.950	33.320	32.760	33.220	15.643	125,600
2010-04-09	33.320	33.450	32.800	33.030	15.554	116,600
2010-04-08	32.970	33.540	32.600	33.230	15.648	88,000
2010-04-07	33.720	33.750	32.900	33.190	15.629	194,400
2010-04-06	33.810	34.200	33.800	33.860	15.945	126,600
2010-04-05	33.900	34.420	33.780	34.110	16.062	137,600
2010-04-01	33.930	34.550	33.460	33.880	15.954	259,200
2010-03-31	33.270	34.090	33.010	33.840	15.935	268,600
2010-03-30	33.010	33.830	33.010	33.340	15.700	139,600
2010-03-29	32.860	33.250	32.620	33.030	15.554	91,400
2010-03-26	32.260	32.930	32.260	32.870	15.478	162,600
2010-03-25	32.700	33.470	32.200	32.220	15.172	152,200
2010-03-24	32.950	33.180	32.530	32.580	15.342	115,600
2010-03-23	32.930	33.280	32.590	33.180	15.624	124,400
2010-03-22	31.990	33.230	31.460	32.910	15.497	174,400
2010-03-19	33.100	33.100	31.380	32.070	15.102	583,600
2010-03-18	33.120	33.650	32.720	32.890	15.488	147,800
2010-03-17	33.400	33.760	33.150	33.220	15.643	216,600
2010-03-16	33.420	33.470	33.160	33.440	15.747	164,000
2010-03-15	33.280	33.500	32.950	33.400	15.728	274,000
2010-03-12	33.180	33.280	32.760	33.280	15.671	346,600
2010-03-11	32.650	33.270	32.640	33.180	15.624	289,200
2010-03-10	32.160	33.070	32.140	32.880	15.483	337,400
2010-03-09	30.790	32.280	30.720	32.260	15.191	427,600
2010-03-08	30.540	30.990	30.540	30.810	14.508	195,000
2010-03-05	29.870	30.710	29.680	30.600	14.409	228,000
2010-03-04	29.630	29.900	29.500	29.800	14.033	183,600
2010-03-03	29.560	29.980	29.440	29.650	13.962	142,800
2010-03-02	29.090	29.630	28.740	29.420	13.854	231,800
2010-03-01	28.280	29.040	27.920	28.960	13.637	182,200
2010-02-26	28.520	28.910	27.890	28.040	13.204	174,200
2010-02-25	27.610	28.450	27.610	28.410	13.378	153,200
2010-02-24	28.030	28.350	27.940	28.060	13.213	123,800
2010-02-23	28.070	28.200	27.910	28.020	13.195	258,000
2010-02-22	28.290	28.290	27.790	28.080	13.223	126,600
2010-02-19	28.120	28.420	27.560	28.120	13.242	156,400
2010-02-18	27.690	28.160	26.930	28.070	13.218	155,800
2010-02-17	27.470	27.860	27.440	27.800	13.091	198,400
2010-02-16	27.500	27.500	27.020	27.380	12.893	125,800

← NewerPage 70 of 79 · 4,734 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.