Coherent Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	28.560	29.450	28.560	29.370	13.830	137,600
2009-11-13	28.310	28.720	28.020	28.450	13.397	98,600
2009-11-12	28.610	28.990	28.020	28.310	13.331	280,600
2009-11-11	29.200	29.200	28.260	28.570	13.454	127,800
2009-11-10	28.580	29.070	28.580	28.890	13.604	285,800
2009-11-09	28.310	28.840	28.270	28.800	13.562	169,600
2009-11-06	27.850	28.600	27.290	28.020	13.195	319,800
2009-11-05	26.930	28.100	26.850	28.070	13.218	308,400
2009-11-04	27.110	27.120	26.400	26.780	12.611	313,000
2009-11-03	25.960	27.090	25.870	27.060	12.743	448,000
2009-11-02	26.540	26.680	25.430	26.210	12.342	328,000
2009-10-30	27.410	27.470	26.130	26.470	12.465	339,000
2009-10-29	27.810	28.070	27.450	27.610	13.001	451,200
2009-10-28	27.720	28.150	27.400	27.710	13.049	300,000
2009-10-27	28.570	28.800	27.800	27.840	13.110	192,800
2009-10-26	28.750	29.460	28.240	28.320	13.336	179,000
2009-10-23	29.330	29.580	28.500	28.640	13.487	188,400
2009-10-22	28.760	29.320	28.410	29.240	13.769	151,600
2009-10-21	27.900	29.880	27.900	28.810	13.567	466,400
2009-10-20	28.830	29.430	27.100	27.820	13.100	1,184,000
2009-10-19	28.110	28.870	27.810	28.510	13.425	255,800
2009-10-16	28.460	28.490	27.520	27.890	13.133	224,400
2009-10-15	28.430	28.720	27.990	28.670	13.501	168,800
2009-10-14	28.160	28.670	28.090	28.530	13.435	163,600
2009-10-13	27.900	28.460	27.350	27.950	13.162	107,800
2009-10-12	27.760	28.410	27.690	28.020	13.195	151,200
2009-10-09	27.380	27.910	27.360	27.830	13.105	210,200
2009-10-08	26.670	27.560	26.660	27.310	12.860	229,400
2009-10-07	26.240	26.650	26.220	26.530	12.493	94,800
2009-10-06	25.840	26.430	25.460	26.420	12.441	139,200
2009-10-05	25.260	25.840	24.970	25.770	12.135	166,800
2009-10-02	25.000	25.220	24.380	25.090	11.815	267,200
2009-10-01	25.240	25.350	25.000	25.090	11.815	216,600
2009-09-30	25.930	26.050	25.000	25.440	11.980	163,200
2009-09-29	26.180	26.380	25.800	26.020	12.253	115,000
2009-09-28	25.460	26.520	25.100	26.220	12.347	141,200
2009-09-25	26.150	26.150	25.250	25.410	11.966	134,400
2009-09-24	26.530	26.940	25.840	26.140	12.309	120,600
2009-09-23	26.260	26.870	26.050	26.350	12.408	187,400
2009-09-22	26.600	26.700	26.120	26.260	12.366	148,000
2009-09-21	26.080	26.610	26.080	26.500	12.479	140,600
2009-09-18	27.290	27.330	26.220	26.440	12.451	430,800
2009-09-17	27.170	27.730	27.080	27.220	12.818	131,800
2009-09-16	27.250	27.460	26.960	27.240	12.827	171,000
2009-09-15	27.270	27.530	27.080	27.250	12.832	143,600
2009-09-14	27.020	27.640	26.970	27.400	12.903	113,400
2009-09-11	27.700	27.970	27.160	27.240	12.827	152,000
2009-09-10	27.000	27.900	26.760	27.750	13.067	251,200
2009-09-09	26.830	27.500	26.830	27.070	12.747	168,600
2009-09-08	26.620	27.100	26.580	26.920	12.677	190,200
2009-09-04	26.230	26.600	26.070	26.550	12.502	114,200
2009-09-03	26.110	26.750	25.800	26.360	12.413	113,200
2009-09-02	26.000	26.300	25.350	25.920	12.206	218,200
2009-09-01	26.620	27.410	25.760	25.990	12.239	319,000
2009-08-31	26.620	26.920	26.500	26.760	12.601	242,600
2009-08-28	26.450	27.210	26.320	26.930	12.681	313,000
2009-08-27	26.020	26.600	25.420	26.240	12.356	285,800
2009-08-26	24.340	26.330	23.880	26.130	12.305	1,021,000
2009-08-25	23.910	24.150	23.510	23.680	11.151	421,400
2009-08-24	24.050	24.370	23.580	23.870	11.240	244,800

← NewerPage 72 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.