Ciena Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	50.690	50.690	48.525	48.832	48.832	1,224
2023-08-31	48.220	50.186	48.000	50.186	50.186	6,011
2023-08-30	43.014	43.660	43.014	43.210	43.210	816
2023-08-29	42.916	43.266	42.916	43.266	43.266	140
2023-08-25	41.190	41.190	41.190	41.190	41.190	16
2023-08-23	41.348	41.784	41.348	41.784	41.784	1,200
2023-08-22	41.828	41.828	41.671	41.671	41.671	75
2023-08-21	41.356	41.356	41.356	41.356	41.356	13
2023-08-18	41.416	41.416	41.411	41.411	41.411	268
2023-08-17	40.901	40.993	40.190	40.990	40.990	3,967
2023-08-16	41.167	41.167	40.491	40.585	40.585	526
2023-08-15	41.960	41.960	41.520	41.520	41.520	27
2023-08-14	41.634	41.813	41.634	41.812	41.812	257
2023-08-11	41.741	41.741	41.741	41.741	41.741	200
2023-08-10	41.550	41.991	41.550	41.990	41.990	68
2023-08-08	41.300	41.518	41.252	41.518	41.518	737
2023-08-04	41.190	41.190	41.190	41.190	41.190	3
2023-08-03	41.535	41.535	41.162	41.162	41.162	131
2023-08-01	42.098	42.098	42.098	42.098	42.098	10
2023-07-31	42.164	42.164	42.161	42.161	42.161	167
2023-07-28	41.495	41.679	41.300	41.679	41.679	407
2023-07-27	43.280	43.755	43.280	43.460	43.460	946
2023-07-26	42.865	42.865	42.470	42.715	42.715	502
2023-07-25	41.885	42.742	41.885	42.742	42.742	466
2023-07-24	42.078	42.078	42.078	42.078	42.078	734
2023-07-21	42.145	42.680	42.145	42.629	42.629	1,605
2023-07-20	41.860	42.795	41.532	42.795	42.795	1,653
2023-07-19	41.782	41.782	41.765	41.765	41.765	800
2023-07-18	41.400	41.715	41.045	41.715	41.715	17
2023-07-17	41.188	42.165	41.188	41.629	41.629	434
2023-07-14	42.125	42.125	40.619	41.560	41.560	1,756
2023-07-13	43.478	43.855	43.478	43.539	43.539	422
2023-07-12	43.811	44.052	43.811	44.052	44.052	9
2023-07-11	43.552	43.772	43.552	43.662	43.662	411
2023-07-10	43.190	43.202	42.970	42.970	42.970	70
2023-07-07	42.620	43.500	42.620	43.500	43.500	46
2023-07-06	41.932	42.010	41.932	42.010	42.010	303
2023-07-05	42.400	42.740	42.400	42.740	42.740	128
2023-07-03	42.285	42.690	42.285	42.540	42.540	58
2023-06-30	42.875	42.875	42.875	42.875	42.875	212
2023-06-29	41.929	42.200	41.921	42.200	42.200	150
2023-06-28	41.300	41.300	41.298	41.298	41.298	17
2023-06-27	41.188	41.340	41.180	41.340	41.340	212
2023-06-26	41.692	41.692	41.690	41.690	41.690	107
2023-06-23	41.085	41.350	41.085	41.350	41.350	370
2023-06-22	41.412	41.412	41.275	41.275	41.275	66
2023-06-21	42.515	42.515	41.890	42.260	42.260	626
2023-06-20	43.462	43.792	43.462	43.550	43.550	410
2023-06-16	44.481	44.481	44.090	44.090	44.090	15
2023-06-15	44.062	44.539	43.981	44.539	44.539	432
2023-06-14	42.712	44.360	42.712	43.932	43.932	581
2023-06-13	41.730	41.730	41.730	41.730	41.730	85
2023-06-12	41.310	41.828	41.063	41.604	41.604	3,000
2023-06-09	42.279	42.518	41.800	41.888	41.888	1,496
2023-06-08	42.324	42.860	41.975	42.860	42.860	1,487
2023-06-07	42.540	44.007	42.462	43.571	43.571	21,440
2023-06-06	43.090	43.090	41.619	41.900	41.900	8,326
2023-06-05	46.805	47.560	46.805	47.480	47.480	1,412
2023-06-02	47.800	47.800	47.462	47.462	47.462	109
2023-05-31	47.402	47.402	46.442	46.980	46.980	591

← NewerPage 14 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.