Ciena Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	45.710	46.795	45.700	46.795	46.795	126
2023-11-30	45.460	45.460	45.460	45.460	45.460	0
2023-11-29	45.670	45.680	45.370	45.680	45.680	64
2023-11-28	44.680	45.390	44.610	45.010	45.010	407
2023-11-27	45.810	45.870	45.500	45.690	45.690	12
2023-11-24	45.360	45.990	45.360	45.920	45.920	7
2023-11-22	45.370	46.020	45.370	45.833	45.833	22
2023-11-21	45.270	45.270	44.631	44.680	44.680	28
2023-11-20	45.280	45.490	45.030	45.030	45.030	19
2023-11-17	44.600	45.030	44.600	44.930	44.930	675
2023-11-16	44.424	44.500	44.034	44.191	44.191	495
2023-11-15	45.960	46.540	45.960	46.220	46.220	307
2023-11-14	45.027	45.572	45.027	45.572	45.572	2,064
2023-11-13	43.910	44.350	43.530	44.060	44.060	104
2023-11-10	43.260	43.260	42.902	42.980	42.980	7
2023-11-08	43.785	43.785	42.922	42.922	42.922	279
2023-11-07	42.960	43.280	42.960	43.000	43.000	20
2023-11-06	43.860	44.046	43.420	43.420	43.420	21
2023-11-03	43.520	44.000	43.520	44.000	44.000	646
2023-11-02	42.666	42.700	42.290	42.590	42.590	118
2023-11-01	42.014	42.020	42.014	42.020	42.020	101
2023-10-31	41.876	42.450	41.876	42.450	42.450	1,034
2023-10-30	41.470	41.470	40.930	41.022	41.022	44
2023-10-27	41.060	41.760	41.060	41.502	41.502	234
2023-10-26	40.210	40.520	39.950	40.220	40.220	183
2023-10-25	41.200	41.340	40.984	40.984	40.984	119
2023-10-24	41.010	41.400	40.860	40.890	40.890	354
2023-10-23	41.300	41.470	41.190	41.470	41.470	29
2023-10-20	42.050	42.210	41.840	41.840	41.840	502
2023-10-19	42.080	42.113	41.800	41.800	41.800	102
2023-10-18	43.310	43.310	42.560	42.870	42.870	26
2023-10-17	43.790	43.790	43.660	43.660	43.660	37
2023-10-16	43.410	43.410	43.410	43.410	43.410	2
2023-10-13	43.760	43.760	42.083	42.190	42.190	603
2023-10-12	43.920	43.920	42.700	42.700	42.700	593
2023-10-11	44.650	44.970	44.400	44.400	44.400	272
2023-10-10	44.876	45.371	44.876	45.176	45.176	83
2023-10-09	44.220	44.504	44.220	44.504	44.504	92
2023-10-06	43.790	44.508	43.677	44.508	44.508	61
2023-10-05	43.490	43.506	43.002	43.506	43.506	206
2023-10-04	45.561	45.561	45.113	45.113	45.113	308
2023-10-03	46.701	46.701	46.668	46.668	46.668	721
2023-10-02	47.300	47.341	47.200	47.311	47.311	40
2023-09-28	46.765	47.240	46.765	47.165	47.165	166
2023-09-27	46.195	46.195	46.195	46.195	46.195	10
2023-09-26	46.755	46.764	46.518	46.518	46.518	2,188
2023-09-22	47.374	47.374	47.374	47.374	47.374	10
2023-09-21	47.510	47.510	47.275	47.275	47.275	16,328
2023-09-20	48.080	48.524	48.080	48.524	48.524	179
2023-09-19	48.920	48.941	48.880	48.941	48.941	809
2023-09-18	48.480	49.190	48.480	49.190	49.190	364
2023-09-15	48.936	49.010	48.774	48.774	48.774	218
2023-09-14	49.138	49.749	49.138	49.348	49.348	3,790
2023-09-13	48.606	48.606	48.606	48.606	48.606	6
2023-09-12	48.953	48.953	48.950	48.950	48.950	14
2023-09-11	48.074	48.418	48.074	48.418	48.418	7
2023-09-08	48.100	48.414	48.010	48.342	48.342	39
2023-09-07	48.490	48.900	48.240	48.900	48.900	288
2023-09-06	47.612	49.061	47.612	49.061	49.061	601
2023-09-05	47.950	48.410	47.915	48.093	48.093	117

← NewerPage 13 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.