Coherent Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	42.100	43.120	40.950	40.970	19.293	352,400
2008-09-08	41.620	42.320	41.250	42.070	19.811	462,200
2008-09-05	40.350	41.460	39.890	40.810	19.217	440,600
2008-09-04	42.930	43.250	40.140	40.680	19.156	656,800
2008-09-03	43.630	44.780	43.090	43.400	20.437	351,000
2008-09-02	44.650	45.440	43.080	43.620	20.541	451,800
2008-08-29	43.900	44.220	42.920	43.910	20.677	300,000
2008-08-28	44.080	44.430	43.710	44.180	20.804	274,200
2008-08-27	43.840	44.520	43.580	44.030	20.734	281,200
2008-08-26	44.000	44.790	43.460	44.000	20.719	171,800
2008-08-25	45.200	45.200	43.400	44.110	20.771	321,200
2008-08-22	44.510	45.700	44.510	45.450	21.402	165,000
2008-08-21	44.850	45.910	44.180	44.580	20.993	286,800
2008-08-20	46.070	46.900	45.080	45.700	21.520	216,400
2008-08-19	45.410	46.520	44.800	45.980	21.652	492,200
2008-08-18	47.000	47.270	45.090	46.050	21.685	326,400
2008-08-15	47.300	47.940	46.340	46.990	22.127	502,600
2008-08-14	45.340	47.240	45.340	46.730	22.005	402,000
2008-08-13	46.140	47.510	45.280	47.040	22.151	527,600
2008-08-12	46.110	46.490	44.800	45.670	21.506	533,200
2008-08-11	48.260	48.260	46.220	47.140	22.198	827,000
2008-08-08	45.220	46.710	45.140	46.220	21.765	587,200
2008-08-07	44.510	45.900	43.890	45.660	21.501	781,400
2008-08-06	40.170	45.560	40.140	45.200	21.285	1,404,600
2008-08-05	41.100	44.810	39.100	39.850	18.765	2,288,000
2008-08-04	38.580	38.670	36.750	37.150	17.494	561,400
2008-08-01	38.460	38.780	37.770	38.260	18.017	321,000
2008-07-31	38.310	39.500	38.310	38.460	18.111	412,600
2008-07-30	38.780	39.490	38.240	38.840	18.290	351,600
2008-07-29	38.790	38.850	38.140	38.820	18.280	430,800
2008-07-28	38.530	39.240	38.360	38.490	18.125	352,000
2008-07-25	38.360	39.290	37.460	38.720	18.233	309,600
2008-07-24	38.270	38.780	37.700	38.450	18.106	284,200
2008-07-23	37.740	38.740	37.660	38.050	17.918	300,200
2008-07-22	36.480	38.350	36.080	37.860	17.828	349,000
2008-07-21	37.000	37.000	36.060	36.810	17.334	238,600
2008-07-18	37.580	37.590	35.840	36.700	17.282	374,800
2008-07-17	36.450	37.750	36.430	37.590	17.701	323,600
2008-07-16	35.610	36.500	34.460	36.160	17.028	270,600
2008-07-15	34.060	36.150	33.970	35.400	16.670	327,000
2008-07-14	35.260	35.490	34.380	35.000	16.481	252,600
2008-07-11	34.360	35.380	34.240	35.040	16.500	360,800
2008-07-10	34.380	35.310	33.910	34.740	16.359	234,400
2008-07-09	35.290	35.490	34.400	34.490	16.241	179,200
2008-07-08	34.300	35.240	34.120	35.210	16.580	346,600
2008-07-07	33.440	34.900	33.440	34.110	16.062	429,000
2008-07-03	34.370	34.920	33.510	34.360	16.180	151,800
2008-07-02	35.090	36.110	34.010	34.350	16.175	335,800
2008-07-01	34.680	35.440	34.120	35.180	16.566	443,000
2008-06-30	35.110	35.730	34.750	34.920	16.444	327,200
2008-06-27	35.940	36.260	34.690	35.170	16.561	919,800
2008-06-26	36.660	37.390	35.630	36.090	16.995	326,800
2008-06-25	37.200	37.590	36.800	37.490	17.654	494,000
2008-06-24	37.480	38.070	37.110	37.240	17.536	354,600
2008-06-23	38.150	39.370	37.380	37.900	17.847	532,800
2008-06-20	38.240	38.400	36.860	37.780	17.791	635,200
2008-06-19	38.220	38.780	37.750	38.400	18.082	399,200
2008-06-18	38.450	38.870	37.780	38.280	18.026	212,400
2008-06-17	39.280	39.300	38.560	38.560	18.158	346,000
2008-06-16	39.040	39.190	37.750	39.000	18.365	439,600

← NewerPage 77 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.