Ciena Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	57.090	57.090	56.520	56.910	56.910	110
2024-02-28	55.790	56.750	55.537	56.750	56.750	5,243
2024-02-27	56.395	56.550	55.521	56.360	56.360	135,911
2024-02-26	55.330	55.940	54.776	55.920	55.920	196
2024-02-23	56.290	56.290	56.290	56.290	56.290	503
2024-02-22	55.745	56.335	55.390	56.335	56.335	1,385
2024-02-21	54.040	54.230	53.190	53.740	53.740	3,060
2024-02-20	55.120	55.690	54.585	54.585	54.585	538
2024-02-16	56.790	57.100	56.270	56.567	56.567	994
2024-02-15	56.980	57.190	56.540	56.980	56.980	644
2024-02-14	54.765	56.720	54.765	56.720	56.720	2,434
2024-02-13	55.018	55.750	54.190	54.760	54.760	1,623
2024-02-12	56.860	57.690	56.810	57.340	57.340	212
2024-02-09	55.940	57.040	55.430	56.920	56.920	4,082
2024-02-08	54.680	56.285	54.350	56.060	56.060	948
2024-02-07	55.190	55.630	54.374	55.346	55.346	585
2024-02-06	55.300	56.140	55.250	55.580	55.580	885
2024-02-05	54.540	55.380	54.370	55.200	55.200	1,644
2024-02-02	54.670	54.710	54.080	54.570	54.570	711
2024-02-01	54.440	54.674	53.690	53.810	53.810	524
2024-01-31	52.560	53.405	52.493	53.360	53.360	898
2024-01-30	52.840	52.950	52.300	52.820	52.820	163
2024-01-29	51.200	52.325	51.200	52.258	52.258	2,914
2024-01-26	51.950	51.970	51.710	51.710	51.710	316
2024-01-25	52.120	52.325	51.399	51.630	51.630	1,078
2024-01-24	50.954	51.349	50.760	51.290	51.290	1,875
2024-01-23	51.422	51.506	51.180	51.439	51.439	939
2024-01-22	52.790	52.970	51.830	51.830	51.830	839
2024-01-19	51.670	52.020	51.640	52.020	52.020	2,830
2024-01-18	51.000	51.350	50.532	51.350	51.350	657
2024-01-17	50.430	50.610	50.160	50.430	50.430	227
2024-01-16	49.720	51.000	49.720	50.785	50.785	650
2024-01-12	50.000	50.570	49.890	49.932	49.932	291
2024-01-11	48.320	48.887	47.790	48.400	48.400	835
2024-01-10	48.080	48.700	47.845	48.576	48.576	1,190
2024-01-09	47.643	47.910	47.366	47.741	47.741	995
2024-01-08	46.270	47.510	46.270	47.319	47.319	247
2024-01-05	45.410	46.100	45.410	46.100	46.100	466
2024-01-04	45.055	45.055	45.055	45.055	45.055	20
2024-01-03	44.772	45.010	44.720	44.870	44.870	107
2024-01-02	44.970	45.130	44.560	45.022	45.022	13
2023-12-29	45.050	45.120	44.728	45.020	45.020	330
2023-12-28	44.390	44.650	44.390	44.490	44.490	58
2023-12-27	44.238	44.238	44.209	44.209	44.209	67
2023-12-26	44.165	44.340	44.000	44.310	44.310	121
2023-12-22	43.855	44.240	43.700	44.100	44.100	367
2023-12-21	43.731	43.731	43.370	43.520	43.520	81
2023-12-20	43.700	44.250	43.520	43.890	43.890	44
2023-12-19	43.400	43.400	42.810	43.232	43.232	297
2023-12-18	43.288	43.490	42.285	43.050	43.050	2,016
2023-12-15	44.320	44.355	43.517	43.620	43.620	2,723
2023-12-14	44.870	45.610	44.370	44.480	44.480	495
2023-12-13	43.700	43.700	43.090	43.090	43.090	154
2023-12-12	44.750	44.750	43.718	43.718	43.718	418
2023-12-11	44.570	45.070	44.170	44.720	44.720	92
2023-12-08	46.280	46.550	43.680	44.500	44.500	2,170
2023-12-07	45.230	48.346	44.560	46.770	46.770	12,964
2023-12-06	46.190	46.860	46.078	46.260	46.260	276
2023-12-05	46.830	46.830	45.850	45.850	45.850	11
2023-12-04	46.200	46.870	46.200	46.770	46.770	28

← NewerPage 12 of 19 · 1,138 trading daysOlder →

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.