Ciena Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	49.120	49.120	49.120	49.120	49.120	50
2023-02-06	49.606	49.606	49.606	49.606	49.606	50
2023-02-03	50.542	50.542	50.025	50.490	50.490	161
2023-02-02	52.255	52.255	51.495	51.495	51.495	498
2023-02-01	51.376	51.376	50.990	50.990	50.990	276
2023-01-31	50.595	51.478	50.595	51.478	51.478	3,417
2023-01-30	51.317	51.317	51.317	51.317	51.317	100
2023-01-26	49.830	49.830	49.830	49.830	49.830	1,820
2023-01-25	49.695	49.830	49.685	49.830	49.830	137
2023-01-24	51.005	51.005	51.005	51.005	51.005	50
2023-01-23	51.129	51.140	51.110	51.111	51.111	461
2023-01-20	49.845	49.845	49.668	49.750	49.750	322
2023-01-19	50.559	50.559	49.965	49.965	49.965	664
2023-01-18	51.785	52.035	51.785	52.035	52.035	338
2023-01-17	50.935	50.935	50.935	50.935	50.935	200
2023-01-13	50.805	51.115	50.805	51.115	51.115	2,495
2023-01-12	51.270	51.270	51.270	51.270	51.270	0
2023-01-11	51.600	52.088	51.600	52.088	52.088	201
2023-01-10	51.380	51.730	51.380	51.730	51.730	260
2023-01-09	52.250	53.010	52.250	52.699	52.699	4,834
2023-01-06	50.970	50.970	50.970	50.970	50.970	156
2023-01-05	50.520	50.520	50.520	50.520	50.520	1,530
2022-12-30	50.520	50.520	50.520	50.520	50.520	18
2022-12-29	50.675	50.675	50.580	50.580	50.580	11
2022-12-21	49.730	49.730	49.730	49.730	49.730	10
2022-12-20	48.775	49.302	48.775	49.302	49.302	620
2022-12-19	49.095	49.605	49.095	49.370	49.370	820
2022-12-16	47.850	47.850	47.850	47.850	47.850	150
2022-12-15	49.742	49.742	49.520	49.520	49.520	403
2022-12-14	50.285	50.285	50.285	50.285	50.285	4,740
2022-12-13	50.285	50.285	50.285	50.285	50.285	4,800
2022-12-12	50.005	50.285	50.005	50.285	50.285	110
2022-12-09	52.320	52.320	50.434	51.120	51.120	697
2022-12-08	48.110	52.436	48.110	52.110	52.110	6,634
2022-12-06	45.280	45.280	44.070	44.070	44.070	10
2022-12-05	44.500	44.500	44.500	44.500	44.500	1,700
2022-12-01	45.100	45.140	44.500	44.500	44.500	68
2022-11-28	43.850	43.850	43.850	43.850	43.850	0
2022-11-25	44.115	44.115	44.010	44.010	44.010	13
2022-11-23	44.615	44.615	43.950	43.950	43.950	151
2022-11-22	44.175	44.205	44.160	44.205	44.205	44
2022-11-21	44.140	44.140	44.140	44.140	44.140	24
2022-11-18	44.600	45.348	44.600	45.348	45.348	850
2022-11-17	43.300	43.455	43.300	43.455	43.455	161
2022-11-16	44.960	44.960	44.960	44.960	44.960	850
2022-11-15	44.960	44.960	44.960	44.960	44.960	800
2022-11-14	45.610	45.620	44.960	44.960	44.960	112
2022-11-11	43.870	44.545	43.770	44.280	44.280	157
2022-11-10	43.300	43.300	43.300	43.300	43.300	0
2022-11-09	43.175	43.175	41.630	42.140	42.140	676
2022-11-08	44.965	45.085	44.670	45.085	45.085	691
2022-11-07	45.510	45.510	45.510	45.510	45.510	0
2022-11-04	45.510	45.510	45.510	45.510	45.510	0
2022-11-03	45.745	45.890	45.600	45.890	45.890	194
2022-11-02	47.720	47.720	47.720	47.720	47.720	0
2022-11-01	48.485	48.485	47.325	47.720	47.720	401
2022-10-31	47.630	47.630	47.630	47.630	47.630	0
2022-10-28	47.975	47.975	47.975	47.975	47.975	200
2022-10-25	43.690	43.690	43.690	43.690	43.690	1
2022-10-24	43.015	43.015	43.015	43.015	43.015	2,960

← NewerPage 16 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.