Ciena Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-13	43.950	44.300	43.570	43.570	43.570	2
2022-06-10	45.740	45.740	45.740	45.740	45.740	5
2022-05-24	48.799	48.799	48.799	48.799	48.799	10
2022-05-23	50.270	50.270	50.270	50.270	50.270	1
2022-05-13	51.690	51.690	51.690	51.690	51.690	22
2022-05-12	50.320	50.930	50.100	50.930	50.930	42
2022-05-11	51.250	52.250	51.001	51.001	51.001	4
2022-05-10	52.040	52.040	52.040	52.040	52.040	1
2022-05-09	53.700	53.700	53.700	53.700	53.700	49
2022-05-04	55.830	55.830	55.830	55.830	55.830	1
2022-04-27	55.062	55.062	54.120	54.120	54.120	11
2022-04-26	56.270	56.270	56.270	56.270	56.270	240
2022-04-22	57.270	57.270	56.580	56.580	56.580	41
2022-04-20	57.820	57.860	57.820	57.860	57.860	100
2022-04-19	55.600	56.750	55.600	56.750	56.750	1
2022-04-12	57.160	57.160	57.160	57.160	57.160	1
2022-04-11	57.990	58.320	57.820	57.850	57.850	21
2022-04-07	58.590	58.590	58.590	58.590	58.590	1
2022-04-06	58.465	58.465	58.390	58.390	58.390	550
2022-04-05	59.850	59.850	59.400	59.400	59.400	20
2022-04-04	61.560	61.560	61.080	61.080	61.080	1
2022-03-31	61.340	61.340	61.262	61.262	61.262	312
2022-03-30	61.570	61.570	61.510	61.510	61.510	1
2022-03-28	60.700	60.700	59.850	60.260	60.260	13
2022-03-25	60.330	60.395	60.050	60.050	60.050	100
2022-03-22	59.660	59.660	59.660	59.660	59.660	442
2022-03-21	59.630	59.630	59.630	59.630	59.630	122
2022-03-18	58.430	59.390	58.430	59.315	59.315	228
2022-03-16	57.170	57.170	57.130	57.130	57.130	109
2022-03-14	54.980	54.980	54.980	54.980	54.980	22
2022-03-11	56.010	56.010	55.890	55.890	55.890	102
2022-03-09	59.270	60.200	59.270	60.170	60.170	219
2022-03-08	57.714	58.680	57.300	58.680	58.680	983
2022-03-07	63.930	63.970	60.270	60.820	60.820	129
2022-03-04	67.890	68.190	65.600	65.600	65.600	12,512
2022-03-03	68.900	68.900	68.900	68.900	68.900	1
2022-03-01	67.750	67.880	67.750	67.880	67.880	200
2022-02-28	68.310	68.310	68.310	68.310	68.310	14
2022-02-24	65.000	65.220	65.000	65.220	65.220	115
2022-02-22	68.210	69.280	68.210	68.280	68.280	131
2022-02-18	69.480	69.480	68.190	68.460	68.460	12
2022-02-17	69.130	69.130	69.130	69.130	69.130	1
2022-02-16	67.340	68.970	67.340	68.970	68.970	140
2022-02-15	65.480	68.440	64.420	68.440	68.440	612
2022-02-10	66.262	66.365	66.210	66.310	66.310	121
2022-02-09	65.360	65.472	65.360	65.472	65.472	152
2022-02-08	65.480	65.888	65.440	65.860	65.860	1,953
2022-02-07	65.060	65.470	64.910	65.280	65.280	202
2022-02-04	65.150	65.614	65.150	65.614	65.614	5
2022-02-02	65.832	66.094	65.782	66.092	66.092	3,483
2022-02-01	66.130	66.130	64.910	65.514	65.514	281
2022-01-31	65.453	65.872	65.453	65.872	65.872	406
2022-01-28	63.210	64.180	62.810	64.180	64.180	122
2022-01-27	65.540	65.570	65.540	65.570	65.570	1
2022-01-26	65.340	65.578	64.630	65.578	65.578	398
2022-01-25	63.690	63.895	63.690	63.895	63.895	30
2022-01-24	64.405	64.405	62.320	64.143	64.143	136
2022-01-21	65.420	65.675	64.990	65.615	65.615	495
2022-01-20	68.000	69.370	67.892	68.440	68.440	401
2022-01-19	69.780	69.990	68.750	69.512	69.512	1,792

← NewerPage 18 of 19 · 1,139 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.