Coherent Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	16.670	16.720	16.040	16.050	7.558	651,600
2009-03-02	17.740	17.740	16.570	16.600	7.817	510,400
2009-02-27	17.500	18.240	17.300	17.960	8.457	320,400
2009-02-26	18.260	18.640	17.740	17.770	8.368	280,800
2009-02-25	18.440	18.800	17.630	18.060	8.504	408,800
2009-02-24	17.720	18.670	17.500	18.510	8.716	355,200
2009-02-23	18.240	18.640	17.450	17.550	8.264	402,200
2009-02-20	17.790	18.540	17.750	18.190	8.566	513,400
2009-02-19	19.020	19.300	17.850	18.010	8.481	850,000
2009-02-18	19.570	19.720	18.850	19.000	8.947	568,200
2009-02-17	19.660	19.920	19.090	19.490	9.178	407,600
2009-02-13	20.420	20.830	20.210	20.280	9.550	295,400
2009-02-12	19.690	20.450	19.400	20.320	9.569	415,200
2009-02-11	20.130	20.360	19.670	20.030	9.432	480,600
2009-02-10	20.670	20.680	19.730	20.100	9.465	676,200
2009-02-09	20.000	20.680	19.740	20.330	9.573	476,800
2009-02-06	19.500	20.260	19.170	20.080	9.456	338,800
2009-02-05	18.850	19.800	18.740	19.400	9.135	200,000
2009-02-04	19.240	19.880	18.760	19.110	8.999	318,800
2009-02-03	19.060	19.480	18.780	19.290	9.084	459,200
2009-02-02	18.500	19.200	18.350	18.980	8.938	515,000
2009-01-30	19.420	19.710	18.670	18.830	8.867	270,200
2009-01-29	19.650	19.890	19.130	19.300	9.088	421,400
2009-01-28	19.740	19.980	19.550	19.860	9.352	484,600
2009-01-27	19.320	19.890	19.320	19.480	9.173	237,600
2009-01-26	18.730	19.790	18.730	19.410	9.140	405,200
2009-01-23	18.560	19.350	18.330	18.760	8.834	530,600
2009-01-22	19.290	19.420	18.600	19.030	8.961	596,400
2009-01-21	17.280	19.900	17.280	19.690	9.272	908,600
2009-01-20	17.730	17.730	16.280	16.370	7.709	495,200
2009-01-16	18.210	18.400	17.280	18.010	8.481	364,800
2009-01-15	17.800	18.130	16.990	18.090	8.519	308,800
2009-01-14	18.000	18.110	17.560	17.850	8.406	439,400
2009-01-13	17.950	18.380	17.930	18.120	8.533	200,400
2009-01-12	18.150	18.560	17.910	17.950	8.453	336,400
2009-01-09	18.680	18.810	18.110	18.320	8.627	396,200
2009-01-08	18.250	18.640	18.140	18.620	8.768	367,800
2009-01-07	18.970	19.220	18.170	18.400	8.665	333,200
2009-01-06	18.870	19.390	18.540	19.230	9.055	270,000
2009-01-05	19.610	19.610	18.440	18.680	8.796	406,200
2009-01-02	19.110	19.750	19.020	19.620	9.239	211,800
2008-12-31	18.690	19.410	18.590	19.090	8.989	308,400
2008-12-30	18.100	18.600	18.000	18.590	8.754	447,600
2008-12-29	18.000	18.190	17.810	18.090	8.519	723,000
2008-12-26	17.210	18.210	17.210	18.100	8.523	328,200
2008-12-24	17.780	17.950	17.580	17.820	8.391	283,400
2008-12-23	17.410	17.990	17.010	17.820	8.391	678,600
2008-12-22	17.580	17.850	16.550	17.150	8.076	668,600
2008-12-19	17.880	18.000	17.230	17.520	8.250	750,200
2008-12-18	18.030	18.360	17.300	17.550	8.264	444,000
2008-12-17	17.970	18.430	17.750	18.110	8.528	388,400
2008-12-16	17.700	18.410	17.480	18.300	8.617	506,000
2008-12-15	18.330	18.540	17.240	17.700	8.335	475,600
2008-12-12	17.820	18.680	17.440	18.320	8.627	675,800
2008-12-11	18.630	19.720	17.880	18.090	8.519	810,400
2008-12-10	17.800	17.930	17.250	17.760	8.363	313,400
2008-12-09	16.960	17.920	16.960	17.500	8.241	659,800
2008-12-08	17.000	17.350	16.540	17.220	8.109	967,000
2008-12-05	16.370	16.710	15.260	16.690	7.859	578,800
2008-12-04	16.000	17.380	15.700	16.540	7.789	1,000,800

← NewerPage 75 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.