Ciena Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 67.210 | 67.800 | 65.950 | 65.950 | 65.950 | 493 |
| 2024-11-15 | 69.000 | 69.000 | 67.380 | 67.510 | 67.510 | 574 |
| 2024-11-14 | 70.940 | 71.410 | 70.235 | 70.235 | 70.235 | 38 |
| 2024-11-13 | 71.020 | 72.701 | 70.600 | 71.500 | 71.500 | 369 |
| 2024-11-12 | 71.520 | 71.990 | 70.331 | 70.700 | 70.700 | 129 |
| 2024-11-11 | 72.220 | 72.970 | 71.460 | 71.840 | 71.840 | 909 |
| 2024-11-08 | 70.330 | 72.270 | 70.330 | 71.857 | 71.857 | 2,785 |
| 2024-11-07 | 68.598 | 70.330 | 68.558 | 70.330 | 70.330 | 697 |
| 2024-11-06 | 67.784 | 68.730 | 67.240 | 68.455 | 68.455 | 3,745 |
| 2024-11-05 | 62.920 | 64.720 | 62.920 | 64.720 | 64.720 | 167 |
| 2024-11-04 | 64.085 | 64.325 | 63.300 | 63.880 | 63.880 | 229 |
| 2024-11-01 | 64.880 | 64.880 | 64.034 | 64.034 | 64.034 | 269 |
| 2024-10-31 | 64.573 | 64.590 | 63.502 | 63.502 | 63.502 | 170 |
| 2024-10-30 | 65.220 | 65.220 | 64.340 | 64.370 | 64.370 | 91 |
| 2024-10-29 | 63.915 | 66.019 | 63.915 | 65.310 | 65.310 | 297 |
| 2024-10-28 | 63.480 | 64.720 | 63.330 | 64.040 | 64.040 | 1,348 |
| 2024-10-25 | 66.110 | 66.110 | 64.150 | 64.150 | 64.150 | 1,996 |
| 2024-10-24 | 66.620 | 67.120 | 65.612 | 65.770 | 65.770 | 2,670 |
| 2024-10-23 | 66.123 | 66.765 | 65.850 | 65.850 | 65.850 | 1,894 |
| 2024-10-22 | 65.590 | 66.510 | 65.590 | 66.510 | 66.510 | 145 |
| 2024-10-21 | 66.000 | 66.710 | 65.810 | 66.590 | 66.590 | 46 |
| 2024-10-18 | 66.900 | 66.900 | 65.641 | 66.290 | 66.290 | 299 |
| 2024-10-17 | 66.985 | 67.230 | 66.360 | 66.360 | 66.360 | 1,327 |
| 2024-10-16 | 66.435 | 66.719 | 66.201 | 66.581 | 66.581 | 165 |
| 2024-10-15 | 67.430 | 67.820 | 66.380 | 66.388 | 66.388 | 721 |
| 2024-10-14 | 68.920 | 68.920 | 67.378 | 67.410 | 67.410 | 395 |
| 2024-10-11 | 68.798 | 69.898 | 68.630 | 69.570 | 69.570 | 1,231 |
| 2024-10-10 | 66.890 | 68.020 | 66.890 | 67.830 | 67.830 | 161 |
| 2024-10-09 | 64.670 | 68.200 | 64.670 | 68.020 | 68.020 | 1,321 |
| 2024-10-08 | 64.660 | 65.419 | 63.940 | 65.150 | 65.150 | 1,485 |
| 2024-10-07 | 65.031 | 65.430 | 64.135 | 64.135 | 64.135 | 275 |
| 2024-10-04 | 66.300 | 67.170 | 65.840 | 66.080 | 66.080 | 359 |
| 2024-10-03 | 65.490 | 66.000 | 65.214 | 65.295 | 65.295 | 1,201 |
| 2024-10-02 | 62.345 | 65.968 | 62.345 | 65.968 | 65.968 | 3,270 |
| 2024-10-01 | 61.640 | 61.640 | 59.635 | 60.560 | 60.560 | 578 |
| 2024-09-30 | 61.350 | 62.090 | 61.155 | 61.155 | 61.155 | 243 |
| 2024-09-27 | 62.370 | 62.420 | 61.550 | 61.780 | 61.780 | 517 |
| 2024-09-26 | 61.932 | 62.910 | 61.880 | 62.561 | 62.561 | 5,859 |
| 2024-09-25 | 61.075 | 61.420 | 60.956 | 61.130 | 61.130 | 1,817 |
| 2024-09-24 | 61.600 | 61.600 | 60.858 | 61.170 | 61.170 | 1,286 |
| 2024-09-23 | 60.375 | 62.050 | 60.200 | 61.680 | 61.680 | 5,503 |
| 2024-09-20 | 58.190 | 58.716 | 58.190 | 58.716 | 58.716 | 133 |
| 2024-09-19 | 57.890 | 57.930 | 57.444 | 57.930 | 57.930 | 4,172 |
| 2024-09-18 | 56.650 | 56.650 | 55.992 | 56.350 | 56.350 | 93 |
| 2024-09-17 | 56.745 | 57.180 | 56.270 | 56.510 | 56.510 | 381 |
| 2024-09-16 | 56.525 | 56.610 | 55.760 | 56.410 | 56.410 | 1,739 |
| 2024-09-13 | 55.000 | 55.874 | 54.810 | 55.874 | 55.874 | 200 |
| 2024-09-12 | 53.340 | 54.560 | 53.340 | 54.560 | 54.560 | 99 |
| 2024-09-11 | 52.330 | 53.010 | 51.908 | 53.010 | 53.010 | 1,275 |
| 2024-09-10 | 51.420 | 53.150 | 51.420 | 53.070 | 53.070 | 1,432 |
| 2024-09-09 | 51.540 | 52.070 | 51.250 | 51.650 | 51.650 | 113 |
| 2024-09-06 | 52.810 | 52.810 | 51.061 | 51.061 | 51.061 | 189 |
| 2024-09-05 | 54.000 | 55.350 | 52.890 | 52.890 | 52.890 | 2,516 |
| 2024-09-04 | 55.000 | 60.000 | 54.780 | 56.850 | 56.850 | 5,194 |
| 2024-09-03 | 57.840 | 57.840 | 56.325 | 56.325 | 56.325 | 1,496 |
| 2024-08-30 | 56.680 | 57.100 | 56.320 | 56.425 | 56.425 | 661 |
| 2024-08-29 | 57.812 | 58.080 | 57.630 | 57.837 | 57.837 | 3,592 |
| 2024-08-28 | 57.050 | 57.460 | 56.240 | 56.240 | 56.240 | 849 |
| 2024-08-27 | 56.045 | 56.926 | 55.920 | 56.707 | 56.707 | 172 |
| 2024-08-26 | 57.430 | 57.600 | 56.650 | 57.240 | 57.240 | 810 |
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.