Coherent Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	26.580	27.250	26.310	27.210	12.813	176,400
2010-02-11	26.290	26.950	25.920	26.930	12.681	171,800
2010-02-10	26.050	26.490	25.850	26.330	12.399	170,600
2010-02-09	26.090	26.430	25.840	26.220	12.347	235,800
2010-02-08	25.910	26.020	25.590	25.860	12.177	162,800
2010-02-05	25.560	26.100	25.230	26.010	12.248	205,400
2010-02-04	26.130	26.250	25.410	25.580	12.046	329,000
2010-02-03	26.680	27.010	26.200	26.400	12.432	172,200
2010-02-02	26.790	27.230	26.490	26.860	12.648	177,800
2010-02-01	26.780	26.990	26.330	26.850	12.644	325,200
2010-01-29	27.140	27.700	26.680	26.740	12.592	641,400
2010-01-28	26.870	27.230	26.670	26.960	12.695	599,200
2010-01-27	26.930	27.130	26.160	26.750	12.597	482,600
2010-01-26	27.800	27.890	26.980	27.020	12.724	315,800
2010-01-25	28.540	28.750	27.760	27.940	13.157	172,800
2010-01-22	28.600	29.210	28.110	28.300	13.326	286,400
2010-01-21	30.310	30.520	28.490	28.540	13.439	579,000
2010-01-20	30.300	30.590	29.950	30.360	14.296	369,000
2010-01-19	29.500	31.780	29.500	31.090	14.640	588,800
2010-01-15	30.080	30.080	29.000	29.350	13.821	544,400
2010-01-14	30.000	30.120	29.840	29.930	14.094	146,000
2010-01-13	30.280	30.420	29.890	30.120	14.183	177,800
2010-01-12	30.870	30.950	29.790	30.250	14.245	242,200
2010-01-11	31.790	31.860	31.140	31.190	14.687	158,800
2010-01-08	31.470	31.500	31.190	31.350	14.763	181,000
2010-01-07	32.580	32.630	31.210	31.480	14.824	344,600
2010-01-06	32.500	33.790	32.400	32.770	15.431	529,800
2010-01-05	32.510	34.290	31.910	32.570	15.337	668,800
2010-01-04	32.150	32.470	31.960	32.160	15.144	185,000
2009-12-31	32.020	32.340	31.750	31.800	14.975	129,000
2009-12-30	32.100	32.300	31.660	31.950	15.045	183,400
2009-12-29	32.250	32.490	32.070	32.280	15.201	130,600
2009-12-28	32.880	32.900	32.050	32.260	15.191	221,000
2009-12-24	32.880	32.990	32.750	32.860	15.474	56,200
2009-12-23	32.220	32.960	31.910	32.670	15.384	183,600
2009-12-22	30.950	32.360	30.950	32.120	15.125	303,200
2009-12-21	30.240	30.990	29.940	30.820	14.513	210,400
2009-12-18	29.980	30.230	29.760	30.220	14.231	474,000
2009-12-17	29.600	29.980	29.520	29.850	14.056	134,600
2009-12-16	29.900	29.960	29.580	29.850	14.056	288,200
2009-12-15	29.930	29.980	29.650	29.780	14.023	216,600
2009-12-14	29.920	30.260	29.650	29.910	14.085	642,000
2009-12-11	29.480	29.640	29.090	29.210	13.755	301,400
2009-12-10	29.750	29.750	28.950	29.260	13.778	263,200
2009-12-09	29.690	30.000	29.210	29.660	13.967	442,000
2009-12-08	29.700	30.110	29.300	29.520	13.901	172,000
2009-12-07	29.810	30.290	29.540	29.780	14.023	126,200
2009-12-04	29.640	29.900	29.340	29.900	14.080	141,400
2009-12-03	29.360	29.700	28.980	29.050	13.680	115,000
2009-12-02	28.760	29.650	28.470	29.120	13.713	167,200
2009-12-01	28.780	28.940	28.470	28.800	13.562	110,800
2009-11-30	27.690	28.610	27.520	28.480	13.411	268,600
2009-11-27	28.560	28.740	27.800	27.800	13.091	93,000
2009-11-25	29.560	29.620	29.120	29.300	13.797	98,000
2009-11-24	29.470	29.610	29.180	29.360	13.826	101,600
2009-11-23	28.870	29.990	28.840	29.370	13.830	227,000
2009-11-20	28.430	28.670	28.320	28.630	13.482	204,000
2009-11-19	28.990	29.160	28.620	28.670	13.501	243,000
2009-11-18	29.200	29.330	28.900	29.100	13.703	128,000
2009-11-17	29.170	29.350	28.460	29.110	13.708	79,600

← NewerPage 71 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.