Ciena Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	21.710	22.350	21.650	22.140	22.140	3,470,900
2017-09-26	21.150	21.650	21.130	21.490	21.490	3,193,700
2017-09-25	21.400	21.490	20.860	21.110	21.110	3,411,800
2017-09-22	21.260	21.780	21.260	21.570	21.570	2,178,800
2017-09-21	21.200	21.650	21.010	21.380	21.380	3,360,800
2017-09-20	21.860	21.970	21.220	21.500	21.500	4,948,700
2017-09-19	22.410	22.430	22.010	22.080	22.080	2,169,300
2017-09-18	22.000	22.370	21.990	22.340	22.340	3,066,900
2017-09-15	21.600	21.980	21.570	21.960	21.960	3,330,200
2017-09-14	21.860	21.970	21.550	21.580	21.580	2,986,200
2017-09-13	21.980	22.200	21.760	21.960	21.960	4,538,600
2017-09-12	21.780	22.200	21.710	22.150	22.150	4,374,900
2017-09-11	21.940	22.100	21.600	21.640	21.640	2,827,100
2017-09-08	21.470	21.770	21.470	21.720	21.720	2,904,100
2017-09-07	21.780	21.920	21.420	21.650	21.650	3,338,200
2017-09-06	21.810	21.900	21.560	21.820	21.820	3,808,900
2017-09-05	21.890	22.000	21.540	21.700	21.700	5,335,200
2017-09-01	21.800	22.100	21.510	22.060	22.060	7,708,500
2017-08-31	22.160	22.670	21.350	21.610	21.610	27,227,100
2017-08-30	24.540	24.780	24.120	24.270	24.270	8,447,700
2017-08-29	23.500	23.920	23.310	23.870	23.870	2,263,900
2017-08-28	24.080	24.140	23.610	23.740	23.740	2,428,800
2017-08-25	23.820	24.030	23.610	23.870	23.870	1,718,600
2017-08-24	24.240	24.360	23.600	23.710	23.710	3,265,100
2017-08-23	23.310	24.020	23.120	23.950	23.950	4,355,800
2017-08-22	23.270	23.470	23.140	23.470	23.470	1,398,900
2017-08-21	23.350	23.490	23.100	23.140	23.140	1,879,100
2017-08-18	23.320	23.630	23.300	23.370	23.370	1,884,300
2017-08-17	23.930	24.250	23.500	23.510	23.510	2,312,800
2017-08-16	24.360	24.490	24.060	24.120	24.120	1,269,400
2017-08-15	24.650	24.650	24.300	24.320	24.320	1,413,600
2017-08-14	24.380	24.700	24.300	24.680	24.680	1,959,100
2017-08-11	23.960	24.280	23.900	24.170	24.170	2,548,100
2017-08-10	24.680	24.810	23.980	23.990	23.990	3,813,300
2017-08-09	25.230	25.450	24.870	24.940	24.940	3,183,800
2017-08-08	25.150	25.620	25.080	25.410	25.410	2,828,700
2017-08-07	24.870	25.220	24.840	25.180	25.180	1,533,100
2017-08-04	25.550	25.650	24.780	24.850	24.850	3,026,400
2017-08-03	25.900	26.060	25.520	25.640	25.640	1,916,700
2017-08-02	26.070	26.070	25.640	25.810	25.810	2,311,700
2017-08-01	25.960	26.320	25.640	25.990	25.990	1,857,000
2017-07-31	25.540	25.850	25.470	25.750	25.750	2,653,300
2017-07-28	25.420	25.750	25.170	25.430	25.430	1,806,300
2017-07-27	26.240	26.360	25.310	25.610	25.610	2,891,600
2017-07-26	26.830	26.920	26.000	26.060	26.060	2,268,100
2017-07-25	26.600	26.810	26.380	26.800	26.800	1,980,000
2017-07-24	26.100	26.520	26.000	26.510	26.510	1,811,400
2017-07-21	25.860	26.110	25.710	26.100	26.100	1,727,000
2017-07-20	25.750	25.870	25.280	25.840	25.840	1,972,700
2017-07-19	25.110	25.710	25.100	25.580	25.580	1,878,500
2017-07-18	25.110	25.210	24.780	24.970	24.970	2,790,800
2017-07-17	25.700	25.720	25.260	25.360	25.360	1,807,300
2017-07-14	25.690	26.000	25.450	25.670	25.670	2,015,000
2017-07-13	26.200	26.280	25.780	25.800	25.800	1,717,000
2017-07-12	26.100	26.260	25.860	25.980	25.980	1,920,800
2017-07-11	25.870	26.000	25.710	25.900	25.900	1,665,400
2017-07-10	25.730	26.040	25.620	25.870	25.870	2,458,900
2017-07-07	24.990	25.630	24.980	25.580	25.580	2,209,800
2017-07-06	24.870	25.290	24.650	24.940	24.940	1,979,600
2017-07-05	25.190	25.280	24.870	25.190	25.190	1,526,500

← NewerPage 39 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.