Coherent Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	16.290	16.500	14.050	15.320	7.214	1,967,600
2008-12-02	18.800	19.230	18.180	19.200	9.041	601,600
2008-12-01	19.720	20.120	18.250	18.400	8.665	430,200
2008-11-28	20.220	20.600	19.640	20.120	9.474	123,400
2008-11-26	19.500	20.670	19.270	20.410	9.611	600,000
2008-11-25	19.530	19.790	19.000	19.760	9.305	372,400
2008-11-24	18.550	19.460	17.800	19.330	9.102	688,000
2008-11-21	18.680	18.680	17.100	18.520	8.721	639,000
2008-11-20	19.590	20.090	18.190	18.400	8.665	480,000
2008-11-19	21.740	22.030	19.700	19.750	9.300	336,400
2008-11-18	21.540	22.490	21.210	21.850	10.289	376,600
2008-11-17	21.460	22.180	21.300	21.520	10.134	287,400
2008-11-14	22.890	23.360	21.570	21.680	10.209	444,200
2008-11-13	22.950	23.800	21.530	23.300	10.972	721,400
2008-11-12	24.540	24.910	22.960	23.020	10.840	336,200
2008-11-11	25.410	25.880	24.560	24.930	11.739	250,400
2008-11-10	27.090	27.090	25.500	25.590	12.050	153,600
2008-11-07	26.390	27.160	25.780	26.460	12.460	251,800
2008-11-06	26.540	27.290	26.090	26.130	12.305	308,800
2008-11-05	27.970	28.970	26.540	26.690	12.568	338,800
2008-11-04	28.660	29.100	27.850	28.330	13.341	324,800
2008-11-03	28.070	28.730	27.470	27.870	13.124	321,400
2008-10-31	26.900	28.400	26.570	28.090	13.228	599,600
2008-10-30	26.080	27.180	26.010	27.060	12.743	572,000
2008-10-29	24.400	26.300	24.150	25.350	11.937	666,000
2008-10-28	23.320	24.400	22.260	24.350	11.466	822,200
2008-10-27	23.880	24.050	22.740	22.850	10.760	603,400
2008-10-24	23.640	24.400	23.510	23.910	11.259	919,800
2008-10-23	26.470	27.320	24.220	24.970	11.758	676,600
2008-10-22	27.620	28.440	25.620	26.030	12.257	540,600
2008-10-21	29.010	30.150	27.280	28.170	13.265	983,400
2008-10-20	29.600	30.200	29.000	29.880	14.070	519,400
2008-10-17	29.490	30.860	28.890	29.600	13.939	703,800
2008-10-16	28.270	30.690	27.260	30.510	14.367	684,200
2008-10-15	30.550	30.960	28.150	28.190	13.275	567,000
2008-10-14	33.850	33.910	30.500	31.260	14.720	529,600
2008-10-13	29.560	32.940	29.040	32.650	15.375	927,600
2008-10-10	27.100	29.740	25.500	28.470	13.406	818,800
2008-10-09	29.870	30.830	27.540	27.910	13.143	616,800
2008-10-08	28.850	31.210	28.500	29.300	13.797	859,400
2008-10-07	32.030	32.490	29.400	29.460	13.873	608,200
2008-10-06	32.510	32.970	30.510	31.990	15.064	989,600
2008-10-03	35.040	37.000	33.530	33.640	15.841	530,600
2008-10-02	37.570	37.570	34.660	34.920	16.444	616,600
2008-10-01	38.470	38.610	37.400	37.850	17.823	377,800
2008-09-30	37.820	38.850	36.520	38.660	18.205	450,800
2008-09-29	39.420	39.860	36.760	37.820	17.809	510,400
2008-09-26	39.620	40.590	39.070	40.580	19.109	389,000
2008-09-25	41.510	42.570	40.750	41.030	19.321	467,200
2008-09-24	41.430	42.070	40.890	41.310	19.453	281,400
2008-09-23	42.310	42.710	41.300	41.390	19.490	242,400
2008-09-22	43.570	45.040	41.900	42.370	19.952	306,400
2008-09-19	43.290	45.490	41.900	43.840	20.644	1,113,400
2008-09-18	41.170	42.330	39.770	41.820	19.693	666,000
2008-09-17	41.140	41.180	39.140	40.270	18.963	440,600
2008-09-16	39.110	41.630	39.110	41.540	19.561	393,600
2008-09-15	40.820	41.720	39.490	40.460	19.053	415,400
2008-09-12	41.890	42.360	40.920	41.850	19.707	348,200
2008-09-11	41.120	42.110	40.500	42.070	19.811	404,400
2008-09-10	41.440	42.100	40.920	41.500	19.542	387,600

← NewerPage 76 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.