Ciena Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	21.170	21.710	21.150	21.620	21.620	2,506,600
2017-12-20	21.090	21.410	20.980	21.380	21.380	2,231,200
2017-12-19	21.070	21.360	20.950	21.070	21.070	3,055,000
2017-12-18	21.350	21.560	21.060	21.070	21.070	3,326,800
2017-12-15	21.310	21.540	21.240	21.330	21.330	3,357,300
2017-12-14	21.540	21.570	21.170	21.250	21.250	2,355,900
2017-12-13	21.580	21.870	21.460	21.500	21.500	3,358,000
2017-12-12	21.830	21.840	21.530	21.580	21.580	5,586,700
2017-12-11	20.960	21.800	20.960	21.770	21.770	4,291,200
2017-12-08	20.500	21.300	20.300	20.930	20.930	5,960,000
2017-12-07	21.750	21.810	19.990	20.760	20.760	15,390,800
2017-12-06	21.280	21.550	21.100	21.170	21.170	5,212,100
2017-12-05	21.310	21.760	21.010	21.440	21.440	3,446,400
2017-12-04	21.920	22.030	21.430	21.600	21.600	3,234,400
2017-12-01	21.530	21.800	21.140	21.730	21.730	2,891,100
2017-11-30	21.460	22.000	21.410	21.750	21.750	2,673,000
2017-11-29	21.610	21.700	21.180	21.360	21.360	3,063,800
2017-11-28	21.650	21.690	21.380	21.610	21.610	1,820,600
2017-11-27	21.610	21.940	21.250	21.480	21.480	3,730,600
2017-11-24	20.790	21.080	20.790	20.980	20.980	676,500
2017-11-22	20.580	21.130	20.580	20.840	20.840	1,602,300
2017-11-21	20.550	20.800	20.440	20.520	20.520	2,087,200
2017-11-20	20.210	20.740	20.200	20.490	20.490	2,052,800
2017-11-17	20.360	20.480	20.180	20.210	20.210	2,519,000
2017-11-16	20.000	20.500	19.930	20.400	20.400	2,973,900
2017-11-15	19.500	19.990	19.400	19.840	19.840	3,051,600
2017-11-14	19.740	19.930	19.610	19.650	19.650	2,313,300
2017-11-13	19.760	19.950	19.630	19.690	19.690	3,661,600
2017-11-10	19.650	20.110	19.610	19.940	19.940	2,795,800
2017-11-09	20.030	20.310	19.490	19.570	19.570	5,245,400
2017-11-08	20.000	20.540	19.720	20.490	20.490	2,187,600
2017-11-07	20.190	20.350	19.910	19.960	19.960	2,487,700
2017-11-06	20.300	20.720	20.190	20.400	20.400	1,673,700
2017-11-03	19.940	20.220	19.760	20.140	20.140	2,864,300
2017-11-02	20.630	20.630	19.520	19.760	19.760	7,177,300
2017-11-01	21.510	21.510	20.860	20.880	20.880	2,110,000
2017-10-31	20.960	21.430	20.910	21.270	21.270	2,855,900
2017-10-30	20.840	21.000	20.290	20.810	20.810	2,865,700
2017-10-27	21.410	21.500	20.890	20.930	20.930	4,860,900
2017-10-26	21.470	21.590	21.140	21.230	21.230	3,344,400
2017-10-25	21.980	22.170	21.660	21.850	21.850	3,004,800
2017-10-24	22.100	22.370	22.050	22.160	22.160	2,575,000
2017-10-23	21.940	22.130	21.820	22.050	22.050	2,083,800
2017-10-20	21.650	22.040	21.450	21.940	21.940	2,313,700
2017-10-19	21.100	21.730	21.100	21.410	21.410	2,119,100
2017-10-18	21.470	21.590	21.270	21.420	21.420	2,098,000
2017-10-17	21.320	21.470	21.120	21.250	21.250	4,313,600
2017-10-16	21.830	21.840	21.120	21.290	21.290	4,014,900
2017-10-13	21.720	21.890	21.580	21.870	21.870	1,468,200
2017-10-12	21.400	22.100	21.130	21.770	21.770	2,855,900
2017-10-11	21.650	21.890	21.510	21.600	21.600	2,614,900
2017-10-10	22.140	22.200	21.670	21.740	21.740	2,208,200
2017-10-09	22.220	22.370	21.780	22.040	22.040	2,006,000
2017-10-06	22.110	22.360	22.110	22.210	22.210	1,866,200
2017-10-05	22.170	22.350	22.080	22.220	22.220	2,198,900
2017-10-04	22.220	22.310	21.970	22.100	22.100	2,482,900
2017-10-03	22.590	22.630	22.160	22.260	22.260	2,482,300
2017-10-02	21.990	22.570	21.990	22.560	22.560	2,202,700
2017-09-29	22.050	22.240	21.850	21.970	21.970	2,319,400
2017-09-28	22.120	22.230	21.980	22.070	22.070	3,432,300

← NewerPage 38 of 79 · 4,733 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.