Ciena Corp. historical data

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

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
2021-10-25	52.660	52.660	52.110	52.320	52.320	1
2021-10-22	53.020	53.020	53.020	53.020	53.020	14
2021-10-20	53.000	53.370	53.000	53.140	53.140	25
2021-10-19	52.120	52.570	52.120	52.570	52.570	2
2021-10-18	52.120	52.350	52.120	52.350	52.350	101
2021-10-15	53.300	53.300	52.470	52.560	52.560	75
2021-10-14	53.035	53.350	53.025	53.350	53.350	41

← NewerPage 19 of 19 · 1,139 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.