Ciena Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-18 | 70.380 | 70.865 | 70.150 | 70.865 | 70.865 | 1,375 |
| 2022-01-14 | 71.538 | 72.000 | 71.160 | 71.728 | 71.728 | 626 |
| 2022-01-13 | 74.550 | 74.550 | 73.072 | 73.072 | 73.072 | 418 |
| 2022-01-12 | 73.910 | 74.610 | 73.656 | 73.656 | 73.656 | 168 |
| 2022-01-11 | 75.000 | 75.430 | 73.550 | 73.710 | 73.710 | 18 |
| 2022-01-10 | 73.000 | 74.240 | 72.070 | 74.240 | 74.240 | 176 |
| 2022-01-07 | 74.110 | 74.630 | 73.420 | 73.420 | 73.420 | 159 |
| 2022-01-06 | 74.530 | 75.090 | 74.227 | 74.227 | 74.227 | 28 |
| 2022-01-05 | 75.250 | 76.818 | 75.250 | 76.580 | 76.580 | 204 |
| 2022-01-04 | 78.020 | 78.020 | 74.970 | 75.240 | 75.240 | 115 |
| 2021-12-30 | 77.450 | 78.040 | 77.160 | 77.290 | 77.290 | 32 |
| 2021-12-29 | 77.200 | 78.013 | 77.120 | 77.900 | 77.900 | 116 |
| 2021-12-23 | 75.590 | 76.740 | 75.590 | 76.350 | 76.350 | 1,407 |
| 2021-12-22 | 75.400 | 75.840 | 74.420 | 75.840 | 75.840 | 452 |
| 2021-12-21 | 75.500 | 75.500 | 74.110 | 74.814 | 74.814 | 260 |
| 2021-12-20 | 73.300 | 74.224 | 73.300 | 74.028 | 74.028 | 49 |
| 2021-12-17 | 72.000 | 74.230 | 72.000 | 73.840 | 73.840 | 68 |
| 2021-12-16 | 75.320 | 75.320 | 73.150 | 73.410 | 73.410 | 46 |
| 2021-12-15 | 73.330 | 74.490 | 73.330 | 74.170 | 74.170 | 133 |
| 2021-12-14 | 73.260 | 75.420 | 73.260 | 74.120 | 74.120 | 75 |
| 2021-12-13 | 72.440 | 73.770 | 72.210 | 73.770 | 73.770 | 270 |
| 2021-12-10 | 72.180 | 72.980 | 71.300 | 72.918 | 72.918 | 1,803 |
| 2021-12-09 | 68.970 | 73.080 | 68.970 | 71.550 | 71.550 | 6,067 |
| 2021-12-08 | 62.840 | 63.070 | 62.560 | 62.725 | 62.725 | 606 |
| 2021-12-07 | 62.450 | 63.953 | 62.450 | 63.953 | 63.953 | 268 |
| 2021-12-02 | 60.160 | 60.650 | 60.160 | 60.650 | 60.650 | 201 |
| 2021-12-01 | 61.670 | 62.040 | 61.670 | 62.040 | 62.040 | 1 |
| 2021-11-30 | 61.240 | 61.240 | 60.100 | 60.100 | 60.100 | 1,184 |
| 2021-11-29 | 61.500 | 62.290 | 61.500 | 62.145 | 62.145 | 115 |
| 2021-11-26 | 60.350 | 60.730 | 60.180 | 60.730 | 60.730 | 746 |
| 2021-11-24 | 61.040 | 61.040 | 60.750 | 60.750 | 60.750 | 59 |
| 2021-11-23 | 59.955 | 60.050 | 59.720 | 59.720 | 59.720 | 375 |
| 2021-11-22 | 60.760 | 61.180 | 60.760 | 61.040 | 61.040 | 254 |
| 2021-11-19 | 60.950 | 60.950 | 60.950 | 60.950 | 60.950 | 9 |
| 2021-11-18 | 61.950 | 61.950 | 60.610 | 60.610 | 60.610 | 345 |
| 2021-11-17 | 62.030 | 62.030 | 60.960 | 60.960 | 60.960 | 17,027 |
| 2021-11-16 | 61.550 | 61.990 | 61.550 | 61.990 | 61.990 | 1 |
| 2021-11-15 | 61.935 | 62.180 | 61.935 | 62.040 | 62.040 | 66 |
| 2021-11-12 | 61.285 | 61.300 | 61.285 | 61.300 | 61.300 | 89 |
| 2021-11-11 | 60.790 | 61.130 | 60.790 | 61.110 | 61.110 | 2 |
| 2021-11-10 | 60.630 | 61.750 | 60.630 | 61.750 | 61.750 | 35 |
| 2021-11-09 | 60.310 | 60.310 | 59.655 | 60.120 | 60.120 | 53 |
| 2021-11-08 | 60.700 | 60.700 | 60.220 | 60.220 | 60.220 | 202 |
| 2021-11-05 | 60.914 | 61.550 | 60.750 | 60.750 | 60.750 | 655 |
| 2021-11-04 | 61.300 | 61.300 | 60.990 | 60.990 | 60.990 | 5 |
| 2021-11-03 | 59.160 | 59.750 | 59.160 | 59.750 | 59.750 | 69 |
| 2021-11-02 | 59.848 | 60.640 | 59.245 | 59.245 | 59.245 | 109 |
| 2021-11-01 | 54.870 | 55.690 | 54.870 | 55.690 | 55.690 | 572 |
| 2021-10-29 | 54.200 | 54.880 | 54.200 | 54.790 | 54.790 | 1 |
| 2021-10-28 | 53.970 | 54.527 | 53.950 | 54.130 | 54.130 | 117 |
| 2021-10-27 | 52.470 | 54.030 | 52.470 | 54.030 | 54.030 | 1,643 |
| 2021-10-26 | 53.080 | 53.800 | 53.080 | 53.310 | 53.310 | 67 |
← NewerPage 19 of 19 · 1,132 trading days
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.