Ciena Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	48.805	49.193	48.010	48.010	48.010	384
2023-05-26	46.690	47.970	46.690	47.809	47.809	288
2023-05-25	45.145	45.145	44.902	44.902	44.902	103
2023-05-24	45.055	45.055	44.295	44.295	44.295	41
2023-05-23	45.715	45.715	45.557	45.557	45.557	1,100
2023-05-22	45.130	45.660	45.080	45.660	45.660	353
2023-05-17	44.680	44.680	44.559	44.559	44.559	311
2023-05-15	44.200	44.200	44.160	44.160	44.160	80
2023-05-10	43.715	43.715	43.350	43.642	43.642	240
2023-05-09	42.951	42.951	42.951	42.951	42.951	100
2023-05-03	44.758	44.785	44.620	44.620	44.620	2,300
2023-05-02	44.451	44.750	44.451	44.750	44.750	61
2023-04-28	45.890	45.890	45.540	45.540	45.540	400
2023-04-27	44.735	45.315	44.732	45.315	45.315	950
2023-04-26	45.041	45.195	45.041	45.195	45.195	32
2023-04-25	46.591	46.710	45.782	45.782	45.782	4,555
2023-04-24	46.440	46.440	46.400	46.415	46.415	54
2023-04-19	47.365	47.365	47.365	47.365	47.365	100
2023-04-18	49.170	49.170	48.100	48.150	48.150	177
2023-04-17	50.606	50.606	50.606	50.606	50.606	30
2023-04-14	51.120	51.145	51.120	51.145	51.145	840
2023-04-12	51.980	51.980	51.980	51.980	51.980	500
2023-04-11	51.382	51.431	50.785	51.065	51.065	1,499
2023-04-06	48.512	50.150	47.855	50.150	50.150	6,924
2023-04-04	52.112	52.112	52.112	52.112	52.112	100
2023-04-03	52.340	52.635	51.850	52.023	52.023	482
2023-03-31	52.510	52.510	52.510	52.510	52.510	234
2023-03-30	51.960	52.000	51.830	51.830	51.830	298
2023-03-29	50.980	50.980	50.980	50.980	50.980	1,360
2023-03-28	50.850	51.980	50.850	50.983	50.983	3,024
2023-03-24	48.869	49.080	48.869	49.001	49.001	859
2023-03-23	49.117	49.751	48.775	48.775	48.775	175
2023-03-21	50.800	50.800	49.788	49.960	49.960	130
2023-03-20	50.112	50.112	50.112	50.112	50.112	100
2023-03-17	49.662	50.090	49.660	50.090	50.090	650
2023-03-16	49.680	50.505	49.610	50.106	50.106	1,042
2023-03-15	49.822	50.070	49.694	49.800	49.800	121
2023-03-14	51.325	51.462	50.260	50.260	50.260	885
2023-03-13	48.075	48.230	48.075	48.100	48.100	195
2023-03-10	49.690	49.690	49.602	49.602	49.602	61
2023-03-09	51.733	51.733	51.452	51.452	51.452	723
2023-03-08	50.580	50.910	50.580	50.910	50.910	211
2023-03-07	51.073	51.073	49.091	49.091	49.091	1,614
2023-03-06	53.600	54.015	50.077	51.655	51.655	11,555
2023-03-03	49.356	49.356	48.435	49.010	49.010	435
2023-03-02	47.705	47.990	47.705	47.990	47.990	126
2023-03-01	48.194	48.194	48.194	48.194	48.194	8
2023-02-28	48.160	48.560	47.920	48.520	48.520	5,521
2023-02-27	46.307	46.307	46.295	46.295	46.295	130
2023-02-24	46.535	46.535	45.880	45.880	45.880	228
2023-02-23	48.831	48.857	47.995	47.995	47.995	70
2023-02-22	47.795	47.795	47.795	47.795	47.795	8,500
2023-02-21	47.594	47.795	47.594	47.795	47.795	400
2023-02-17	47.630	47.661	47.357	47.357	47.357	637
2023-02-16	48.150	48.420	48.092	48.420	48.420	3,090
2023-02-15	48.410	48.410	48.370	48.370	48.370	106
2023-02-13	48.840	48.840	48.840	48.840	48.840	100
2023-02-10	49.395	49.395	49.395	49.395	49.395	8,500
2023-02-09	49.395	49.395	49.395	49.395	49.395	100
2023-02-08	49.432	49.432	49.432	49.432	49.432	159

← NewerPage 15 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.