Coherent Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-20	35.360	35.630	34.510	35.140	16.547	899,000
2008-03-19	36.780	36.980	35.000	35.000	16.481	490,400
2008-03-18	36.000	36.850	35.210	36.780	17.320	390,400
2008-03-17	33.980	35.840	33.900	35.140	16.547	288,400
2008-03-14	35.700	35.940	34.210	34.680	16.331	498,800
2008-03-13	34.580	35.690	34.210	35.620	16.773	398,000
2008-03-12	34.670	35.400	34.290	34.760	16.368	563,600
2008-03-11	33.950	34.690	33.160	34.620	16.302	403,600
2008-03-10	33.740	34.000	32.910	33.150	15.610	492,600
2008-03-07	33.480	34.380	33.260	33.690	15.865	200,000
2008-03-06	33.980	34.850	33.760	33.850	15.940	372,600
2008-03-05	34.000	34.440	33.590	34.010	16.015	531,400
2008-03-04	32.590	34.000	32.590	34.000	16.011	499,000
2008-03-03	32.670	33.010	32.380	33.000	15.540	261,000
2008-02-29	32.610	33.460	32.510	32.740	15.417	332,800
2008-02-28	33.790	33.790	32.800	33.070	15.573	302,000
2008-02-27	32.690	34.240	32.580	34.000	16.011	577,600
2008-02-26	31.680	33.280	31.680	32.950	15.516	614,200
2008-02-25	31.770	32.190	30.750	31.880	15.012	526,200
2008-02-22	31.650	31.960	30.700	31.820	14.984	635,800
2008-02-21	31.510	32.640	31.470	31.650	14.904	325,000
2008-02-20	30.630	31.630	30.630	31.350	14.763	243,600
2008-02-19	31.670	31.900	30.590	30.780	14.494	367,600
2008-02-15	31.500	31.830	30.690	31.320	14.749	419,800
2008-02-14	32.930	32.930	31.520	31.790	14.970	957,000
2008-02-13	31.560	32.730	31.500	32.610	15.356	498,600
2008-02-12	31.090	31.730	30.800	31.190	14.687	325,800
2008-02-11	30.900	31.200	30.130	30.870	14.537	363,200
2008-02-08	30.860	31.020	30.210	30.830	14.518	245,800
2008-02-07	30.650	31.120	30.270	31.000	14.598	259,200
2008-02-06	31.880	31.880	30.650	30.740	14.475	192,000
2008-02-05	31.720	32.590	31.500	31.600	14.880	273,400
2008-02-04	32.450	32.820	31.700	32.350	15.234	420,000
2008-02-01	32.620	33.650	31.780	32.600	15.351	344,200
2008-01-31	30.110	32.820	30.000	32.420	15.267	526,000
2008-01-30	31.490	32.090	30.620	30.640	14.428	361,400
2008-01-29	31.420	31.980	30.960	31.780	14.965	392,800
2008-01-28	30.590	31.590	29.460	31.290	14.734	546,200
2008-01-25	31.820	32.000	30.240	30.780	14.494	361,600
2008-01-24	31.900	32.060	31.000	31.430	14.800	505,800
2008-01-23	30.240	31.730	29.040	31.650	14.904	532,800
2008-01-22	28.280	32.420	26.530	31.740	14.946	806,400
2008-01-18	29.380	30.300	28.630	29.170	13.736	491,200
2008-01-17	30.270	30.560	29.530	29.560	13.920	341,000
2008-01-16	29.930	30.580	29.930	30.270	14.254	372,200
2008-01-15	29.830	30.560	29.680	30.010	14.132	438,000
2008-01-14	30.190	30.710	30.100	30.310	14.273	188,600
2008-01-11	30.440	30.470	29.900	30.020	14.136	343,800
2008-01-10	30.550	31.340	30.000	30.620	14.419	295,800
2008-01-09	28.570	31.280	28.570	30.850	14.527	629,000
2008-01-08	30.170	30.950	28.530	28.560	13.449	342,000
2008-01-07	29.970	30.720	29.440	30.090	14.169	536,600
2008-01-04	31.600	32.210	29.760	29.770	14.019	568,400
2008-01-03	30.870	33.180	30.690	31.840	14.993	1,074,400
2008-01-02	30.390	30.690	29.420	29.620	13.948	1,023,200

← NewerPage 79 of 79 · 4,735 trading days

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.