Ciena Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 54.680 | 56.410 | 54.680 | 56.410 | 56.410 | 452 |
| 2024-08-22 | 54.860 | 55.300 | 54.860 | 55.275 | 55.275 | 614 |
| 2024-08-21 | 54.580 | 55.431 | 54.080 | 54.779 | 54.779 | 3,992 |
| 2024-08-20 | 54.130 | 54.130 | 53.830 | 53.920 | 53.920 | 319 |
| 2024-08-19 | 53.830 | 53.990 | 53.430 | 53.610 | 53.610 | 10 |
| 2024-08-16 | 53.870 | 54.370 | 53.580 | 53.980 | 53.980 | 1,204 |
| 2024-08-15 | 51.100 | 54.700 | 51.100 | 54.060 | 54.060 | 1,068 |
| 2024-08-14 | 49.460 | 50.000 | 49.460 | 49.820 | 49.820 | 12 |
| 2024-08-13 | 48.990 | 49.390 | 48.780 | 49.250 | 49.250 | 123 |
| 2024-08-12 | 49.050 | 49.110 | 48.810 | 48.860 | 48.860 | 237 |
| 2024-08-09 | 48.120 | 48.150 | 48.120 | 48.150 | 48.150 | 0 |
| 2024-08-08 | 47.130 | 48.399 | 47.130 | 48.399 | 48.399 | 65 |
| 2024-08-07 | 48.100 | 48.180 | 47.020 | 47.020 | 47.020 | 7 |
| 2024-08-06 | 45.780 | 47.270 | 45.710 | 47.270 | 47.270 | 377 |
| 2024-08-05 | 45.260 | 46.590 | 45.151 | 46.195 | 46.195 | 1,828 |
| 2024-08-02 | 49.455 | 49.670 | 48.301 | 48.301 | 48.301 | 842 |
| 2024-08-01 | 52.920 | 53.130 | 50.571 | 50.571 | 50.571 | 1,577 |
| 2024-07-31 | 52.660 | 53.480 | 52.626 | 52.740 | 52.740 | 529 |
| 2024-07-30 | 50.700 | 51.140 | 50.410 | 50.410 | 50.410 | 173 |
| 2024-07-29 | 50.620 | 50.640 | 50.350 | 50.640 | 50.640 | 591 |
| 2024-07-26 | 50.020 | 50.665 | 49.780 | 50.530 | 50.530 | 997 |
| 2024-07-25 | 49.470 | 50.400 | 49.470 | 50.400 | 50.400 | 428 |
| 2024-07-24 | 50.948 | 51.008 | 50.475 | 50.475 | 50.475 | 53 |
| 2024-07-23 | 50.430 | 50.725 | 50.430 | 50.725 | 50.725 | 369 |
| 2024-07-22 | 49.690 | 49.720 | 49.330 | 49.330 | 49.330 | 328 |
| 2024-07-19 | 49.339 | 49.339 | 49.100 | 49.220 | 49.220 | 218 |
| 2024-07-18 | 50.370 | 50.780 | 49.938 | 49.970 | 49.970 | 73 |
| 2024-07-17 | 51.165 | 51.230 | 50.620 | 50.620 | 50.620 | 162 |
| 2024-07-16 | 49.440 | 51.180 | 49.440 | 51.180 | 51.180 | 448 |
| 2024-07-15 | 48.400 | 49.050 | 48.400 | 49.030 | 49.030 | 719 |
| 2024-07-12 | 48.174 | 49.220 | 48.167 | 49.110 | 49.110 | 372 |
| 2024-07-11 | 47.440 | 48.265 | 47.440 | 47.640 | 47.640 | 403 |
| 2024-07-10 | 46.670 | 46.950 | 46.580 | 46.950 | 46.950 | 77 |
| 2024-07-09 | 47.750 | 47.792 | 47.200 | 47.200 | 47.200 | 197 |
| 2024-07-08 | 47.900 | 48.100 | 47.390 | 48.100 | 48.100 | 296 |
| 2024-07-05 | 46.450 | 46.720 | 46.270 | 46.551 | 46.551 | 153 |
| 2024-07-03 | 47.130 | 47.530 | 46.680 | 46.985 | 46.985 | 184 |
| 2024-07-02 | 47.600 | 47.600 | 47.170 | 47.240 | 47.240 | 89 |
| 2024-07-01 | 47.470 | 47.540 | 47.270 | 47.510 | 47.510 | 112 |
| 2024-06-28 | 48.340 | 48.675 | 48.150 | 48.150 | 48.150 | 85,309 |
| 2024-06-27 | 47.920 | 48.391 | 47.560 | 48.179 | 48.179 | 99 |
| 2024-06-26 | 47.070 | 47.715 | 47.070 | 47.715 | 47.715 | 77 |
| 2024-06-25 | 47.170 | 47.190 | 46.800 | 47.190 | 47.190 | 41 |
| 2024-06-24 | 48.202 | 48.230 | 47.190 | 47.190 | 47.190 | 297 |
| 2024-06-21 | 46.775 | 47.210 | 46.530 | 47.210 | 47.210 | 559 |
| 2024-06-20 | 46.340 | 46.970 | 46.340 | 46.712 | 46.712 | 83 |
| 2024-06-18 | 46.666 | 46.666 | 46.373 | 46.373 | 46.373 | 656 |
| 2024-06-17 | 46.290 | 46.290 | 46.050 | 46.265 | 46.265 | 69 |
| 2024-06-14 | 47.335 | 47.335 | 46.760 | 46.760 | 46.760 | 193 |
| 2024-06-13 | 48.897 | 48.959 | 47.941 | 47.941 | 47.941 | 681 |
| 2024-06-12 | 47.030 | 48.740 | 47.030 | 47.880 | 47.880 | 1,070 |
| 2024-06-11 | 45.620 | 46.125 | 45.620 | 45.990 | 45.990 | 332 |
| 2024-06-10 | 44.974 | 46.010 | 44.660 | 46.010 | 46.010 | 90,724 |
| 2024-06-07 | 47.780 | 48.010 | 46.118 | 46.118 | 46.118 | 1,238 |
| 2024-06-06 | 52.350 | 53.578 | 48.010 | 48.740 | 48.740 | 8,304 |
| 2024-06-05 | 47.220 | 48.730 | 47.220 | 48.730 | 48.730 | 209 |
| 2024-06-04 | 47.280 | 47.760 | 46.810 | 46.810 | 46.810 | 8 |
| 2024-06-03 | 48.830 | 48.830 | 47.810 | 47.810 | 47.810 | 27 |
| 2024-05-31 | 48.440 | 48.440 | 47.391 | 47.391 | 47.391 | 114 |
| 2024-05-30 | 48.220 | 48.650 | 47.340 | 47.975 | 47.975 | 376 |
Stock splits
No stock splits on record.
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.