Ciena Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	41.235	43.015	41.235	43.015	43.015	387
2022-10-19	40.672	40.672	40.665	40.665	40.665	860
2022-10-14	40.200	40.200	40.200	40.200	40.200	0
2022-10-12	39.260	39.260	39.215	39.215	39.215	40
2022-10-11	38.970	39.881	38.940	39.881	39.881	680
2022-10-10	40.830	40.830	40.830	40.830	40.830	0
2022-10-07	41.360	41.360	40.770	40.830	40.830	780
2022-10-04	42.810	42.810	42.810	42.810	42.810	0
2022-10-03	41.150	41.430	41.150	41.370	41.370	116
2022-09-30	40.930	40.930	40.930	40.930	40.930	3
2022-09-29	40.720	40.950	40.540	40.540	40.540	61
2022-09-28	40.790	41.725	40.790	41.725	41.725	1
2022-09-26	40.440	40.440	40.440	40.440	40.440	0
2022-09-23	40.410	40.410	40.250	40.250	40.250	1
2022-09-22	40.540	40.540	40.540	40.540	40.540	1
2022-09-21	41.030	41.030	41.030	41.030	41.030	135
2022-09-20	40.875	40.875	40.875	40.875	40.875	45
2022-09-19	41.475	41.475	41.475	41.475	41.475	11
2022-09-14	42.590	42.645	42.590	42.645	42.645	15
2022-09-13	43.570	43.570	42.995	42.995	42.995	113
2022-09-08	43.670	44.010	43.670	43.750	43.750	123
2022-09-07	42.610	42.940	42.610	42.860	42.860	2
2022-09-02	45.210	45.210	44.708	44.708	44.708	1,020
2022-09-01	47.930	48.018	46.492	46.710	46.710	172
2022-08-31	51.770	51.770	49.869	49.869	49.869	1,463
2022-08-26	55.440	55.440	55.440	55.440	55.440	1
2022-08-25	53.970	55.290	53.970	55.290	55.290	1
2022-08-23	54.450	54.450	54.200	54.200	54.200	51
2022-08-19	55.960	55.960	55.430	55.430	55.430	1
2022-08-18	54.620	56.160	54.620	56.160	56.160	3
2022-08-17	54.562	54.562	54.562	54.562	54.562	200
2022-08-15	54.210	55.021	54.210	55.021	55.021	50
2022-08-12	54.520	54.590	54.240	54.240	54.240	1,689
2022-08-08	53.140	53.140	52.790	52.790	52.790	1
2022-08-04	52.504	52.504	52.504	52.504	52.504	49
2022-08-03	51.850	51.850	51.850	51.850	51.850	100
2022-08-02	51.730	51.730	51.485	51.485	51.485	19
2022-08-01	51.600	51.900	51.600	51.900	51.900	1
2022-07-29	50.554	50.554	50.554	50.554	50.554	100
2022-07-28	50.262	50.623	50.262	50.623	50.623	235
2022-07-26	48.590	48.590	48.590	48.590	48.590	1
2022-07-25	48.110	48.110	48.110	48.110	48.110	9
2022-07-22	49.530	49.530	49.250	49.250	49.250	1
2022-07-20	48.460	49.349	48.460	49.349	49.349	251
2022-07-14	46.140	46.140	46.120	46.120	46.120	1
2022-07-12	47.565	47.710	47.520	47.710	47.710	192
2022-07-11	47.110	47.210	47.110	47.210	47.210	1
2022-07-08	47.200	47.200	47.200	47.200	47.200	247
2022-07-07	46.500	46.500	46.500	46.500	46.500	33
2022-07-05	44.200	44.200	44.200	44.200	44.200	131
2022-07-01	45.040	45.190	44.941	45.135	45.135	144
2022-06-30	46.030	46.030	46.030	46.030	46.030	11
2022-06-28	47.140	47.140	47.140	47.140	47.140	11
2022-06-23	45.550	45.550	45.330	45.340	45.340	201
2022-06-22	44.360	44.360	44.360	44.360	44.360	100
2022-06-17	44.465	44.465	44.465	44.465	44.465	678
2022-06-16	41.700	41.700	41.700	41.700	41.700	5
2022-06-15	44.000	44.000	44.000	44.000	44.000	10
2022-06-14	43.045	43.045	43.045	43.045	43.045	4
2022-06-13	43.950	44.300	43.570	43.570	43.570	2

← NewerPage 17 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.