Ciena Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	24.910	25.060	24.830	24.950	24.950	1,785,800
2018-06-13	24.890	25.110	24.750	24.820	24.820	1,906,500
2018-06-12	24.630	24.900	24.530	24.810	24.810	3,695,100
2018-06-11	24.300	24.580	24.210	24.530	24.530	1,906,800
2018-06-08	24.260	24.380	23.940	24.320	24.320	3,338,400
2018-06-07	24.440	24.610	23.990	24.370	24.370	3,086,600
2018-06-06	24.090	24.490	23.950	24.470	24.470	3,479,000
2018-06-05	23.740	24.260	23.690	24.110	24.110	2,962,300
2018-06-04	23.410	23.790	23.300	23.730	23.730	4,273,000
2018-06-01	23.200	23.660	23.030	23.410	23.410	7,468,000
2018-05-31	24.500	24.860	22.990	23.050	23.050	10,190,400
2018-05-30	24.630	24.640	24.000	24.060	24.060	6,715,600
2018-05-29	24.750	24.930	24.350	24.520	24.520	3,273,900
2018-05-25	24.760	25.030	24.610	24.960	24.960	2,392,900
2018-05-24	24.660	24.850	24.430	24.790	24.790	3,713,200
2018-05-23	24.480	24.680	24.430	24.510	24.510	2,000,200
2018-05-22	24.760	25.130	24.590	24.620	24.620	2,823,100
2018-05-21	25.380	25.410	24.550	24.710	24.710	3,957,600
2018-05-18	25.380	25.510	25.270	25.300	25.300	2,033,700
2018-05-17	25.360	25.710	25.170	25.350	25.350	2,482,500
2018-05-16	25.220	25.490	25.100	25.380	25.380	4,583,500
2018-05-15	25.150	25.370	25.010	25.220	25.220	2,916,500
2018-05-14	26.010	26.110	25.050	25.110	25.110	4,563,200
2018-05-11	25.920	26.010	25.390	25.650	25.650	4,310,700
2018-05-10	26.480	26.490	25.870	25.910	25.910	5,887,700
2018-05-09	26.740	26.980	26.470	26.880	26.880	2,709,400
2018-05-08	26.580	27.010	26.550	26.740	26.740	2,646,700
2018-05-07	26.580	26.950	26.170	26.550	26.550	2,326,200
2018-05-04	26.240	26.790	26.150	26.440	26.440	2,247,000
2018-05-03	26.210	26.360	25.820	26.230	26.230	1,777,900
2018-05-02	25.980	26.260	25.820	25.920	25.920	2,091,300
2018-05-01	25.350	25.830	25.040	25.800	25.800	1,834,100
2018-04-30	26.100	26.180	25.540	25.750	25.750	2,418,300
2018-04-27	26.250	26.320	25.790	26.010	26.010	1,927,200
2018-04-26	25.780	26.310	24.640	26.130	26.130	11,212,800
2018-04-25	26.790	26.840	25.890	26.620	26.620	3,866,500
2018-04-24	26.670	27.100	26.530	26.850	26.850	4,583,800
2018-04-23	26.640	26.710	26.160	26.290	26.290	1,876,300
2018-04-20	26.320	26.590	26.110	26.550	26.550	2,170,800
2018-04-19	26.330	26.410	26.120	26.210	26.210	1,499,300
2018-04-18	26.490	26.490	26.200	26.350	26.350	1,854,900
2018-04-17	26.040	26.580	25.950	26.530	26.530	3,619,900
2018-04-16	25.600	26.000	25.150	25.700	25.700	2,214,300
2018-04-13	25.790	25.850	25.390	25.610	25.610	1,819,400
2018-04-12	25.850	26.070	25.750	25.760	25.760	3,473,700
2018-04-11	25.590	26.030	25.580	25.780	25.780	2,221,700
2018-04-10	25.410	25.890	25.270	25.710	25.710	2,352,200
2018-04-09	25.170	25.560	25.100	25.110	25.110	1,996,000
2018-04-06	25.200	25.360	24.830	25.040	25.040	2,128,700
2018-04-05	25.710	25.900	25.360	25.420	25.420	1,865,600
2018-04-04	24.710	25.500	24.660	25.450	25.450	2,976,900
2018-04-03	25.800	25.800	24.950	25.030	25.030	1,941,800
2018-04-02	25.800	25.800	25.140	25.310	25.310	2,410,400
2018-03-29	25.410	25.980	25.270	25.900	25.900	1,948,300
2018-03-28	25.770	25.930	25.210	25.320	25.320	2,953,500
2018-03-27	26.210	26.400	25.760	25.850	25.850	3,865,700
2018-03-26	25.830	25.900	25.430	25.620	25.620	2,598,200
2018-03-23	26.000	26.110	25.500	25.500	25.500	1,995,400
2018-03-22	26.300	26.500	26.020	26.020	26.020	2,387,700
2018-03-21	26.530	26.740	26.400	26.570	26.570	3,322,800

← NewerPage 36 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.