Ciena Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	33.020	33.310	31.420	31.450	31.450	2,776,800
2018-12-03	33.590	33.810	32.680	33.140	33.140	1,905,900
2018-11-30	32.420	32.650	32.090	32.620	32.620	1,766,600
2018-11-29	32.640	32.820	32.340	32.460	32.460	1,512,300
2018-11-28	31.680	32.790	31.540	32.730	32.730	2,767,200
2018-11-27	31.500	31.870	31.240	31.390	31.390	2,860,500
2018-11-26	31.310	31.570	31.100	31.500	31.500	1,930,500
2018-11-23	30.720	31.450	30.720	31.080	31.080	702,600
2018-11-21	30.990	31.240	30.670	30.920	30.920	2,166,500
2018-11-20	31.030	31.890	30.330	30.640	30.640	5,361,400
2018-11-19	33.720	33.890	32.430	32.470	32.470	3,316,400
2018-11-16	33.380	33.860	33.070	33.690	33.690	4,794,100
2018-11-15	33.160	33.980	32.880	33.850	33.850	3,894,300
2018-11-14	33.540	33.570	32.750	32.940	32.940	3,274,100
2018-11-13	33.560	34.130	33.090	33.310	33.310	2,712,800
2018-11-12	33.750	34.340	33.380	33.400	33.400	2,715,700
2018-11-09	34.460	34.590	33.640	34.430	34.430	3,926,500
2018-11-08	34.610	35.040	34.380	34.670	34.670	4,007,700
2018-11-07	34.110	34.970	33.870	34.730	34.730	5,693,200
2018-11-06	33.630	34.070	33.350	34.040	34.040	4,362,200
2018-11-05	32.320	33.740	32.260	33.640	33.640	6,889,700
2018-11-02	31.800	32.020	31.510	32.020	32.020	4,929,500
2018-11-01	31.500	31.870	31.350	31.550	31.550	2,978,200
2018-10-31	30.730	31.820	30.630	31.260	31.260	3,268,600
2018-10-30	29.760	30.440	29.730	30.370	30.370	3,799,700
2018-10-29	29.980	30.540	29.300	29.720	29.720	3,562,200
2018-10-26	29.710	30.270	29.400	29.640	29.640	3,957,000
2018-10-25	29.950	30.530	29.910	30.070	30.070	3,222,300
2018-10-24	30.810	31.260	29.620	29.630	29.630	4,367,600
2018-10-23	30.650	31.120	30.020	30.890	30.890	2,991,300
2018-10-22	30.940	31.420	30.750	30.960	30.960	2,519,500
2018-10-19	31.130	31.700	30.570	30.740	30.740	3,193,600
2018-10-18	30.880	31.540	30.650	30.980	30.980	3,197,000
2018-10-17	30.890	31.130	30.290	30.770	30.770	3,298,300
2018-10-16	29.590	30.920	29.560	30.840	30.840	3,860,700
2018-10-15	29.030	29.540	28.910	29.390	29.390	2,082,900
2018-10-12	28.700	29.240	28.510	29.030	29.030	2,695,500
2018-10-11	28.300	28.920	28.230	28.240	28.240	2,077,000
2018-10-10	28.950	29.230	28.550	28.580	28.580	3,670,100
2018-10-09	29.210	29.630	28.950	29.000	29.000	2,668,600
2018-10-08	29.620	29.700	29.050	29.220	29.220	2,193,100
2018-10-05	29.860	29.960	29.120	29.590	29.590	1,879,100
2018-10-04	30.140	30.340	29.740	29.930	29.930	2,040,900
2018-10-03	30.230	30.480	29.800	30.310	30.310	2,341,100
2018-10-02	29.600	30.000	29.590	29.760	29.760	2,611,900
2018-10-01	31.390	31.880	29.490	29.670	29.670	5,221,300
2018-09-28	30.910	31.290	30.830	31.240	31.240	1,352,500
2018-09-27	30.870	31.320	30.660	31.010	31.010	1,560,000
2018-09-26	30.860	31.180	30.550	30.890	30.890	2,012,100
2018-09-25	31.280	31.630	31.220	31.320	31.320	2,091,300
2018-09-24	30.980	31.520	30.880	31.340	31.340	3,976,400
2018-09-21	31.150	31.500	30.770	31.040	31.040	2,732,000
2018-09-20	30.430	31.050	30.260	30.990	30.990	1,702,400
2018-09-19	30.720	30.950	30.270	30.350	30.350	1,535,200
2018-09-18	30.810	31.010	30.450	30.690	30.690	2,139,300
2018-09-17	31.130	31.210	30.720	30.790	30.790	1,394,100
2018-09-14	31.250	31.330	30.890	31.060	31.060	1,770,900
2018-09-13	31.340	31.560	30.930	31.120	31.120	2,118,700
2018-09-12	31.350	31.710	31.190	31.640	31.640	2,323,000
2018-09-11	31.470	31.500	31.060	31.300	31.300	1,971,400

← NewerPage 34 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2006-09-25	1:7
2000-09-19	2:1

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.