Ciena Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	26.740	26.880	26.400	26.600	26.600	2,783,700
2018-03-19	26.970	27.100	26.400	26.690	26.690	3,007,800
2018-03-16	27.300	27.360	27.050	27.200	27.200	3,676,300
2018-03-15	26.980	27.300	26.860	27.270	27.270	2,140,400
2018-03-14	27.520	27.650	26.870	26.940	26.940	3,570,600
2018-03-13	27.250	27.730	27.210	27.490	27.490	5,199,000
2018-03-12	27.250	27.500	26.860	27.130	27.130	3,761,800
2018-03-09	26.560	27.220	26.560	27.050	27.050	5,154,200
2018-03-08	26.550	26.770	26.050	26.550	26.550	5,845,600
2018-03-07	25.610	26.630	25.600	26.440	26.440	7,782,900
2018-03-06	24.700	26.360	24.590	25.710	25.710	17,807,900
2018-03-05	23.400	23.720	23.270	23.360	23.360	7,477,900
2018-03-02	23.000	23.590	22.970	23.490	23.490	2,592,600
2018-03-01	23.290	23.620	23.000	23.320	23.320	1,972,800
2018-02-28	23.720	23.770	22.960	23.170	23.170	2,910,400
2018-02-27	23.740	24.000	23.500	23.650	23.650	2,934,700
2018-02-26	23.500	23.730	23.410	23.700	23.700	2,410,900
2018-02-23	23.150	23.340	22.940	23.340	23.340	2,044,300
2018-02-22	23.220	23.370	22.940	23.000	23.000	1,666,600
2018-02-21	23.100	23.590	23.050	23.160	23.160	2,491,600
2018-02-20	23.080	23.370	23.010	23.040	23.040	3,030,600
2018-02-16	23.120	23.460	23.050	23.230	23.230	2,607,700
2018-02-15	23.350	23.400	22.680	23.170	23.170	3,093,200
2018-02-14	22.480	23.310	22.430	23.200	23.200	5,475,700
2018-02-13	22.160	22.690	22.160	22.670	22.670	2,722,500
2018-02-12	22.470	22.620	21.960	22.390	22.390	2,314,200
2018-02-09	22.510	22.630	21.800	22.250	22.250	4,135,300
2018-02-08	22.830	23.190	22.330	22.340	22.340	4,025,600
2018-02-07	22.760	23.200	22.040	22.290	22.290	4,337,900
2018-02-06	20.980	22.780	20.710	22.700	22.700	6,840,600
2018-02-05	21.780	21.970	21.040	21.040	21.040	4,114,900
2018-02-02	21.820	22.330	21.780	22.070	22.070	3,211,000
2018-02-01	21.350	21.980	21.300	21.910	21.910	2,611,400
2018-01-31	21.360	21.500	21.230	21.280	21.280	1,508,700
2018-01-30	21.170	21.450	21.150	21.350	21.350	2,029,500
2018-01-29	21.400	21.580	21.270	21.280	21.280	1,696,700
2018-01-26	21.350	21.590	21.260	21.420	21.420	1,044,300
2018-01-25	21.660	21.760	21.140	21.270	21.270	2,080,800
2018-01-24	22.050	22.100	21.430	21.580	21.580	2,727,100
2018-01-23	22.190	22.440	21.950	22.010	22.010	1,393,300
2018-01-22	21.800	22.120	21.500	22.120	22.120	3,632,800
2018-01-19	22.110	22.200	21.800	21.850	21.850	3,178,900
2018-01-18	22.880	22.880	21.980	22.040	22.040	4,272,600
2018-01-17	22.570	22.990	22.370	22.870	22.870	2,831,300
2018-01-16	22.660	22.930	22.480	22.560	22.560	3,737,600
2018-01-12	21.960	22.080	21.790	21.940	21.940	1,866,200
2018-01-11	21.810	21.940	21.690	21.880	21.880	1,995,400
2018-01-10	21.860	21.920	21.640	21.670	21.670	1,451,100
2018-01-09	22.280	22.280	21.910	21.930	21.930	2,287,800
2018-01-08	21.600	22.320	21.420	22.170	22.170	2,817,800
2018-01-05	21.920	21.940	21.530	21.540	21.540	2,944,400
2018-01-04	21.650	22.020	21.620	21.780	21.780	3,702,700
2018-01-03	21.280	21.520	21.210	21.400	21.400	2,008,700
2018-01-02	21.060	21.250	20.980	21.220	21.220	1,898,000
2017-12-29	21.000	21.160	20.710	20.930	20.930	2,749,700
2017-12-28	21.560	21.630	21.160	21.390	21.390	2,029,400
2017-12-27	21.690	21.850	21.520	21.550	21.550	1,398,700
2017-12-26	21.630	21.860	21.490	21.690	21.690	2,254,300
2017-12-22	21.590	21.790	21.330	21.690	21.690	2,041,600
2017-12-21	21.170	21.710	21.150	21.620	21.620	2,506,600

← NewerPage 37 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.