Coherent Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	37.790	39.030	37.400	39.030	18.379	437,800
2008-06-12	37.710	38.060	37.170	37.460	17.640	404,800
2008-06-11	38.030	38.350	37.510	37.710	17.758	248,600
2008-06-10	38.260	38.770	37.740	38.210	17.993	305,800
2008-06-09	39.470	39.470	38.180	38.530	18.144	383,400
2008-06-06	40.710	40.710	39.100	39.100	18.412	340,600
2008-06-05	39.500	41.200	39.500	41.120	19.363	488,200
2008-06-04	39.210	40.220	39.000	39.580	18.638	323,200
2008-06-03	40.410	40.410	39.020	39.450	18.577	642,600
2008-06-02	39.500	40.500	39.010	40.070	18.869	1,033,600
2008-05-30	39.960	39.960	38.730	39.110	18.417	3,902,800
2008-05-29	38.780	39.850	38.590	39.780	18.732	672,400
2008-05-28	38.230	39.000	38.060	38.860	18.299	428,600
2008-05-27	37.780	38.580	37.380	38.130	17.955	565,200
2008-05-23	37.170	38.610	37.130	37.780	17.791	1,082,000
2008-05-22	34.810	35.840	34.810	35.690	16.806	297,400
2008-05-21	35.250	35.500	34.320	34.790	16.383	295,000
2008-05-20	34.350	35.340	34.240	35.050	16.505	220,800
2008-05-19	35.130	35.500	34.330	34.400	16.199	572,000
2008-05-16	36.070	36.070	34.650	35.000	16.481	456,800
2008-05-15	35.930	36.000	35.480	35.930	16.919	134,200
2008-05-14	36.250	36.500	35.690	36.000	16.952	173,400
2008-05-13	36.510	36.530	35.450	36.290	17.089	153,800
2008-05-12	35.570	36.480	35.050	36.470	17.174	184,400
2008-05-09	35.500	36.000	35.170	35.570	16.750	162,600
2008-05-08	35.670	36.000	35.270	35.750	16.835	197,000
2008-05-07	36.040	36.610	35.250	35.530	16.731	295,800
2008-05-06	36.570	37.170	36.120	36.860	17.357	231,800
2008-05-05	36.980	37.180	36.460	36.860	17.357	251,200
2008-05-02	38.360	38.420	36.070	36.690	17.277	493,400
2008-05-01	37.190	38.260	37.140	37.980	17.885	401,400
2008-04-30	37.170	37.640	36.800	37.140	17.489	670,600
2008-04-29	37.300	37.900	36.900	37.130	17.484	286,600
2008-04-28	38.160	38.160	36.900	37.410	17.616	541,800
2008-04-25	36.830	38.360	36.770	38.050	17.918	751,200
2008-04-24	36.390	36.790	34.600	36.740	17.301	1,041,600
2008-04-23	35.570	38.920	35.000	38.800	18.271	1,164,600
2008-04-22	39.740	39.740	33.760	35.410	16.674	1,521,000
2008-04-21	39.960	40.400	39.620	39.700	18.695	278,400
2008-04-18	39.970	41.010	39.790	39.860	18.770	588,000
2008-04-17	39.520	39.800	39.170	39.370	18.539	390,000
2008-04-16	39.420	39.720	39.270	39.470	18.586	754,000
2008-04-15	38.260	39.090	38.260	38.960	18.346	591,000
2008-04-14	37.790	38.660	37.690	38.080	17.932	850,200
2008-04-11	37.750	38.270	37.290	37.570	17.692	491,400
2008-04-10	38.050	38.500	37.570	38.130	17.955	524,600
2008-04-09	38.670	39.000	37.840	38.140	17.960	369,600
2008-04-08	38.800	39.170	38.380	38.610	18.181	317,200
2008-04-07	38.960	39.400	38.260	38.930	18.332	739,600
2008-04-04	39.170	39.540	37.460	38.470	18.115	1,104,000
2008-04-03	38.190	39.910	37.900	39.180	18.450	656,400
2008-04-02	38.630	39.310	38.100	38.460	18.111	743,400
2008-04-01	38.290	38.960	37.760	38.300	18.035	1,169,600
2008-03-31	36.480	38.560	36.170	37.980	17.885	1,050,400
2008-03-28	36.500	36.760	35.510	35.700	16.811	449,800
2008-03-27	37.800	37.840	35.950	36.370	17.127	651,200
2008-03-26	36.750	37.830	36.600	37.740	17.772	426,000
2008-03-25	36.040	37.270	35.830	37.080	17.461	394,600
2008-03-24	35.760	36.610	35.380	36.440	17.160	440,000
2008-03-20	35.360	35.630	34.510	35.140	16.547	899,000

← NewerPage 78 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.