Coherent Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	23.170	24.010	22.820	23.590	11.108	250,000
2009-05-27	23.500	23.910	23.000	23.060	10.859	192,600
2009-05-26	21.960	23.940	21.930	23.720	11.170	334,000
2009-05-22	22.590	23.090	22.230	22.230	10.468	171,600
2009-05-21	22.820	23.270	22.090	22.520	10.605	277,600
2009-05-20	23.540	24.160	23.010	23.170	10.911	355,800
2009-05-19	23.200	23.770	22.920	23.440	11.038	226,000
2009-05-18	22.720	23.540	22.720	23.430	11.033	393,600
2009-05-15	22.410	22.840	21.840	22.510	10.600	486,200
2009-05-14	22.610	23.030	22.100	22.480	10.586	424,400
2009-05-13	22.610	22.810	21.790	21.970	10.346	529,200
2009-05-12	23.510	23.690	22.420	23.000	10.831	378,600
2009-05-11	23.630	23.920	23.230	23.500	11.066	185,200
2009-05-08	23.360	24.070	23.030	23.950	11.278	220,800
2009-05-07	23.950	24.240	22.720	23.110	10.882	306,400
2009-05-06	24.040	24.190	23.390	23.800	11.207	231,800
2009-05-05	24.070	24.460	23.610	24.260	11.424	311,400
2009-05-04	23.980	24.560	23.760	24.130	11.363	344,000
2009-05-01	23.990	24.360	23.570	23.850	11.231	344,200
2009-04-30	23.990	24.930	23.940	23.970	11.287	389,000
2009-04-29	22.790	24.210	22.790	23.730	11.174	332,800
2009-04-28	22.540	23.060	22.410	22.680	10.680	352,200
2009-04-27	22.150	22.990	21.860	22.670	10.675	452,800
2009-04-24	21.250	22.760	20.780	22.620	10.652	553,400
2009-04-23	21.230	21.230	20.440	21.030	9.903	397,000
2009-04-22	19.770	21.660	19.670	21.280	10.021	719,800
2009-04-21	17.560	20.320	16.620	20.190	9.507	933,200
2009-04-20	21.200	21.890	20.240	20.280	9.550	383,200
2009-04-17	21.140	21.930	20.830	21.690	10.214	502,400
2009-04-16	20.360	21.250	20.130	21.070	9.922	273,400
2009-04-15	19.970	20.450	19.710	20.260	9.540	366,600
2009-04-14	20.120	20.360	19.580	20.160	9.493	293,200
2009-04-13	19.980	20.500	19.470	20.350	9.583	364,000
2009-04-09	18.550	20.070	18.550	20.060	9.446	550,400
2009-04-08	18.100	18.280	17.780	18.170	8.556	203,600
2009-04-07	18.520	18.680	18.000	18.070	8.509	331,200
2009-04-06	18.570	18.910	18.370	18.850	8.876	258,200
2009-04-03	18.690	18.960	18.380	18.850	8.876	197,000
2009-04-02	18.150	19.200	18.150	18.790	8.848	330,400
2009-04-01	16.950	17.800	16.760	17.750	8.358	384,000
2009-03-31	17.250	17.760	17.010	17.180	8.090	380,600
2009-03-30	17.170	17.170	16.420	17.080	8.043	331,800
2009-03-27	17.920	17.920	17.170	17.550	8.264	341,000
2009-03-26	17.690	18.350	17.350	18.320	8.627	412,400
2009-03-25	16.750	17.840	16.500	17.550	8.264	487,600
2009-03-24	16.960	17.230	16.470	16.680	7.855	270,000
2009-03-23	16.820	17.260	16.710	17.150	8.076	426,800
2009-03-20	17.160	17.300	16.180	16.440	7.742	384,600
2009-03-19	17.000	17.530	16.900	17.000	8.005	437,600
2009-03-18	16.950	17.440	16.570	17.020	8.015	674,800
2009-03-17	16.050	16.950	15.940	16.950	7.982	368,800
2009-03-16	16.390	16.530	15.950	16.080	7.572	287,600
2009-03-13	16.100	16.530	15.840	16.260	7.657	212,200
2009-03-12	15.370	16.100	15.150	15.990	7.530	877,600
2009-03-11	15.600	15.700	15.350	15.390	7.247	760,400
2009-03-10	15.280	15.970	15.150	15.550	7.322	440,400
2009-03-09	15.530	15.760	14.910	15.000	7.063	297,200
2009-03-06	15.810	16.190	15.500	15.690	7.388	434,600
2009-03-05	16.110	16.570	15.530	15.690	7.388	421,000
2009-03-04	16.300	16.680	16.220	16.510	7.775	537,800

← NewerPage 74 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.