Coherent Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	24.460	24.460	23.690	24.070	11.335	439,800
2009-08-20	23.950	24.330	23.750	24.120	11.358	243,000
2009-08-19	23.540	24.140	23.520	23.930	11.269	144,800
2009-08-18	23.610	24.000	23.420	23.790	11.203	110,000
2009-08-17	23.700	23.920	23.500	23.560	11.094	148,600
2009-08-14	24.520	24.760	23.780	24.150	11.372	185,800
2009-08-13	24.730	24.850	24.140	24.630	11.598	228,600
2009-08-12	24.000	25.000	23.920	24.660	11.612	148,400
2009-08-11	24.110	24.400	23.750	23.910	11.259	133,600
2009-08-10	23.980	24.250	23.790	24.190	11.391	123,400
2009-08-07	24.370	24.720	24.100	24.190	11.391	232,800
2009-08-06	24.110	24.250	23.500	23.880	11.245	294,400
2009-08-05	24.640	24.640	23.470	23.960	11.283	260,800
2009-08-04	24.240	24.970	24.000	24.500	11.537	352,000
2009-08-03	24.340	24.840	24.010	24.780	11.669	295,000
2009-07-31	24.310	24.600	23.960	23.990	11.297	309,800
2009-07-30	23.680	24.600	23.420	24.330	11.457	414,600
2009-07-29	22.610	23.530	22.520	23.390	11.014	296,200
2009-07-28	22.370	22.960	22.370	22.850	10.760	313,000
2009-07-27	22.500	22.750	22.170	22.450	10.572	341,200
2009-07-24	22.160	22.560	22.000	22.550	10.619	332,000
2009-07-23	21.350	22.410	21.350	22.260	10.482	443,200
2009-07-22	20.640	21.420	20.640	21.260	10.011	201,600
2009-07-21	20.610	21.200	20.560	20.830	9.809	191,600
2009-07-20	20.440	20.710	20.330	20.570	9.686	157,000
2009-07-17	21.230	21.340	20.200	20.280	9.550	332,400
2009-07-16	20.660	21.280	20.660	21.210	9.988	188,600
2009-07-15	20.130	20.910	19.620	20.820	9.804	371,000
2009-07-14	19.470	20.010	19.470	19.780	9.314	287,000
2009-07-13	19.810	19.810	19.140	19.420	9.145	631,200
2009-07-10	19.690	20.170	19.390	19.790	9.319	171,400
2009-07-09	20.060	20.400	19.790	19.820	9.333	160,200
2009-07-08	20.370	20.480	19.360	20.000	9.418	424,800
2009-07-07	20.810	21.050	20.230	20.260	9.540	303,000
2009-07-06	21.210	21.280	20.560	20.860	9.823	334,800
2009-07-02	21.900	22.080	21.100	21.250	10.007	277,000
2009-07-01	22.390	22.810	21.920	21.980	10.350	412,200
2009-06-30	22.410	22.860	21.890	22.230	10.468	208,600
2009-06-29	22.670	22.830	22.170	22.440	10.567	225,800
2009-06-26	22.350	22.740	22.030	22.700	10.689	1,012,600
2009-06-25	21.920	22.650	21.770	22.540	10.614	239,600
2009-06-24	22.330	22.410	21.840	22.020	10.369	347,400
2009-06-23	22.680	22.950	22.080	22.210	10.459	261,800
2009-06-22	22.930	22.930	22.540	22.590	10.638	336,000
2009-06-19	23.490	23.730	22.890	23.160	10.906	280,400
2009-06-18	23.020	23.350	22.720	23.120	10.887	142,600
2009-06-17	22.910	23.400	22.750	23.120	10.887	249,600
2009-06-16	23.530	23.630	22.920	22.950	10.807	357,200
2009-06-15	24.000	24.640	22.730	23.490	11.061	312,200
2009-06-12	23.230	24.170	23.100	24.130	11.363	380,800
2009-06-11	23.400	24.690	23.240	23.340	10.991	797,200
2009-06-10	26.000	26.200	24.860	25.110	11.824	454,000
2009-06-09	25.690	26.150	25.650	25.710	12.107	210,600
2009-06-08	25.520	26.170	25.340	25.770	12.135	204,400
2009-06-05	25.950	26.330	25.660	25.920	12.206	275,000
2009-06-04	25.440	25.920	25.150	25.860	12.177	257,400
2009-06-03	25.140	25.740	24.870	25.370	11.947	210,400
2009-06-02	24.980	25.600	24.520	25.420	11.970	354,600
2009-06-01	23.790	25.260	23.790	25.170	11.853	357,000
2009-05-29	23.590	24.030	23.380	24.000	11.302	300,000

← NewerPage 73 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.