Ciena Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 48.860 | 49.260 | 48.700 | 49.260 | 49.260 | 16 |
| 2024-05-28 | 49.550 | 49.670 | 49.350 | 49.670 | 49.670 | 64 |
| 2024-05-24 | 49.500 | 49.500 | 48.990 | 49.390 | 49.390 | 112 |
| 2024-05-23 | 49.541 | 49.541 | 48.648 | 49.031 | 49.031 | 1,173 |
| 2024-05-22 | 49.300 | 49.780 | 49.300 | 49.640 | 49.640 | 663 |
| 2024-05-21 | 48.670 | 48.670 | 48.570 | 48.570 | 48.570 | 1 |
| 2024-05-20 | 48.550 | 49.020 | 48.550 | 48.680 | 48.680 | 146 |
| 2024-05-17 | 49.180 | 49.180 | 48.590 | 49.070 | 49.070 | 76 |
| 2024-05-16 | 49.220 | 49.312 | 49.220 | 49.312 | 49.312 | 216 |
| 2024-05-15 | 48.850 | 49.250 | 48.610 | 49.250 | 49.250 | 144 |
| 2024-05-14 | 49.790 | 49.790 | 48.850 | 48.880 | 48.880 | 20 |
| 2024-05-13 | 49.229 | 49.229 | 48.740 | 49.229 | 49.229 | 164 |
| 2024-05-10 | 49.266 | 49.266 | 48.650 | 48.650 | 48.650 | 380 |
| 2024-05-09 | 48.730 | 49.210 | 48.560 | 48.690 | 48.690 | 35,771 |
| 2024-05-08 | 48.800 | 48.800 | 48.800 | 48.800 | 48.800 | 7 |
| 2024-05-07 | 49.380 | 49.380 | 48.840 | 48.900 | 48.900 | 69 |
| 2024-05-06 | 48.230 | 48.885 | 48.010 | 48.794 | 48.794 | 502 |
| 2024-05-03 | 48.260 | 48.530 | 47.831 | 47.831 | 47.831 | 222 |
| 2024-05-02 | 47.255 | 47.255 | 47.255 | 47.255 | 47.255 | 800 |
| 2024-05-01 | 46.570 | 46.570 | 46.570 | 46.570 | 46.570 | 19 |
| 2024-04-30 | 46.280 | 47.160 | 46.280 | 46.900 | 46.900 | 9 |
| 2024-04-29 | 46.670 | 46.800 | 46.654 | 46.656 | 46.656 | 613 |
| 2024-04-26 | 46.050 | 46.780 | 46.000 | 46.780 | 46.780 | 925 |
| 2024-04-25 | 44.962 | 45.560 | 44.540 | 45.560 | 45.560 | 13 |
| 2024-04-24 | 44.905 | 45.415 | 44.905 | 45.110 | 45.110 | 797 |
| 2024-04-23 | 43.680 | 44.254 | 43.680 | 44.125 | 44.125 | 3,399 |
| 2024-04-22 | 43.450 | 43.850 | 43.440 | 43.440 | 43.440 | 4 |
| 2024-04-19 | 43.750 | 43.950 | 43.520 | 43.735 | 43.735 | 532 |
| 2024-04-18 | 44.154 | 44.530 | 43.450 | 43.460 | 43.460 | 628 |
| 2024-04-17 | 45.120 | 45.400 | 44.850 | 44.940 | 44.940 | 20 |
| 2024-04-16 | 44.340 | 44.704 | 44.195 | 44.704 | 44.704 | 101,916 |
| 2024-04-15 | 45.740 | 45.740 | 44.650 | 44.650 | 44.650 | 847 |
| 2024-04-12 | 45.310 | 46.490 | 45.310 | 45.830 | 45.830 | 288 |
| 2024-04-11 | 47.580 | 47.580 | 46.840 | 47.000 | 47.000 | 1,878 |
| 2024-04-10 | 47.056 | 47.056 | 46.770 | 46.840 | 46.840 | 809 |
| 2024-04-09 | 47.210 | 47.780 | 47.210 | 47.780 | 47.780 | 1 |
| 2024-04-08 | 47.940 | 47.940 | 47.552 | 47.680 | 47.680 | 8 |
| 2024-04-05 | 47.800 | 47.910 | 47.500 | 47.790 | 47.790 | 71 |
| 2024-04-03 | 48.902 | 48.902 | 48.672 | 48.838 | 48.838 | 344 |
| 2024-04-02 | 48.657 | 48.835 | 48.469 | 48.680 | 48.680 | 284 |
| 2024-03-28 | 50.290 | 50.480 | 49.559 | 49.559 | 49.559 | 1,021 |
| 2024-03-27 | 50.040 | 50.410 | 49.730 | 50.402 | 50.402 | 57 |
| 2024-03-26 | 49.360 | 50.170 | 49.360 | 49.970 | 49.970 | 40 |
| 2024-03-25 | 50.680 | 51.560 | 49.964 | 49.964 | 49.964 | 322 |
| 2024-03-22 | 50.587 | 50.587 | 49.821 | 49.930 | 49.930 | 20 |
| 2024-03-21 | 50.880 | 50.930 | 50.489 | 50.836 | 50.836 | 890 |
| 2024-03-20 | 49.920 | 50.040 | 49.740 | 49.745 | 49.745 | 594 |
| 2024-03-19 | 49.000 | 50.190 | 49.000 | 50.160 | 50.160 | 344 |
| 2024-03-18 | 49.840 | 50.050 | 49.620 | 49.700 | 49.700 | 438 |
| 2024-03-15 | 50.220 | 50.220 | 49.200 | 50.070 | 50.070 | 783 |
| 2024-03-14 | 51.610 | 51.610 | 50.340 | 50.340 | 50.340 | 860 |
| 2024-03-13 | 51.560 | 51.560 | 50.970 | 51.330 | 51.330 | 359 |
| 2024-03-12 | 51.760 | 52.702 | 51.460 | 51.490 | 51.490 | 484 |
| 2024-03-11 | 53.310 | 54.200 | 51.735 | 51.950 | 51.950 | 1,749 |
| 2024-03-08 | 53.020 | 54.279 | 52.890 | 54.279 | 54.279 | 2,347 |
| 2024-03-07 | 53.610 | 55.111 | 51.790 | 53.724 | 53.724 | 12,524 |
| 2024-03-06 | 61.670 | 63.005 | 61.480 | 62.430 | 62.430 | 2,762 |
| 2024-03-05 | 61.890 | 61.940 | 61.212 | 61.212 | 61.212 | 41 |
| 2024-03-04 | 62.120 | 62.885 | 62.000 | 62.215 | 62.215 | 395 |
| 2024-03-01 | 57.580 | 60.800 | 56.960 | 60.550 | 60.550 | 2,447 |
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.