Ciena Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	25.260	25.410	25.000	25.190	25.190	992,600
2017-06-30	25.470	25.650	25.010	25.020	25.020	2,906,800
2017-06-29	26.040	26.360	25.130	25.410	25.410	5,316,600
2017-06-28	25.910	26.400	25.750	26.300	26.300	2,040,900
2017-06-27	26.100	26.210	25.770	25.770	25.770	2,150,200
2017-06-26	26.510	26.710	25.970	26.160	26.160	2,437,600
2017-06-23	25.990	26.530	25.750	26.420	26.420	3,376,200
2017-06-22	25.600	26.090	25.420	25.940	25.940	5,582,700
2017-06-21	25.310	25.630	25.180	25.520	25.520	1,883,300
2017-06-20	25.830	25.900	25.450	25.460	25.460	1,591,300
2017-06-19	25.540	25.920	25.500	25.920	25.920	2,103,200
2017-06-16	25.490	25.720	25.340	25.430	25.430	2,698,900
2017-06-15	25.040	25.680	25.010	25.600	25.600	1,809,700
2017-06-14	25.930	25.940	25.230	25.440	25.440	2,305,900
2017-06-13	25.600	25.990	25.520	25.750	25.750	2,501,800
2017-06-12	25.180	25.880	24.830	25.390	25.390	5,233,700
2017-06-09	26.300	26.450	25.090	25.370	25.370	5,697,700
2017-06-08	26.600	26.700	26.250	26.250	26.250	4,512,800
2017-06-07	26.620	26.750	26.350	26.600	26.600	3,901,400
2017-06-06	26.670	27.290	26.520	26.560	26.560	6,952,100
2017-06-05	27.420	27.500	26.660	26.800	26.800	7,050,900
2017-06-02	27.000	27.690	26.980	27.500	27.500	8,739,700
2017-06-01	26.290	27.980	26.200	27.190	27.190	21,997,700
2017-05-31	23.710	23.910	23.150	23.480	23.480	7,665,300
2017-05-30	23.800	23.920	23.450	23.590	23.590	4,447,200
2017-05-26	23.260	23.870	23.140	23.800	23.800	2,715,400
2017-05-25	23.430	23.510	23.000	23.290	23.290	3,008,200
2017-05-24	23.390	23.630	22.980	23.330	23.330	4,739,500
2017-05-23	24.500	24.630	24.260	24.350	24.350	2,444,800
2017-05-22	23.840	24.650	23.560	24.420	24.420	4,610,400
2017-05-19	22.790	23.100	22.660	22.950	22.950	1,681,700
2017-05-18	22.750	22.930	22.350	22.680	22.680	3,565,800
2017-05-17	24.220	24.220	22.980	23.030	23.030	3,049,600
2017-05-16	24.190	24.250	23.910	24.220	24.220	2,361,100
2017-05-15	23.700	24.090	23.670	24.090	24.090	2,267,400
2017-05-12	23.520	23.760	23.180	23.640	23.640	1,535,500
2017-05-11	23.550	23.690	23.260	23.540	23.540	1,266,400
2017-05-10	23.370	23.740	23.300	23.640	23.640	2,470,700
2017-05-09	23.190	23.550	23.140	23.480	23.480	1,581,200
2017-05-08	23.070	23.160	22.890	23.120	23.120	1,126,400
2017-05-05	23.000	23.070	22.740	23.060	23.060	1,171,700
2017-05-04	22.790	22.960	22.480	22.790	22.790	2,408,100
2017-05-03	22.580	22.890	22.470	22.670	22.670	2,723,100
2017-05-02	22.900	22.990	22.520	22.690	22.690	1,672,100
2017-05-01	22.960	23.020	22.780	22.910	22.910	1,598,800
2017-04-28	23.210	23.210	22.850	22.910	22.910	2,048,700
2017-04-27	23.250	23.440	23.110	23.150	23.150	1,444,100
2017-04-26	23.170	23.370	22.890	23.140	23.140	2,602,700
2017-04-25	22.600	23.230	22.570	23.080	23.080	4,126,900
2017-04-24	22.110	22.500	21.860	22.450	22.450	5,160,800
2017-04-21	21.770	22.130	21.740	21.770	21.770	1,801,700
2017-04-20	21.810	22.020	21.670	21.880	21.880	2,330,700
2017-04-19	22.360	22.360	21.670	21.710	21.710	4,188,900
2017-04-18	21.700	22.270	21.550	22.170	22.170	3,200,400
2017-04-17	21.660	21.920	21.550	21.840	21.840	1,990,200
2017-04-13	21.720	22.220	21.650	21.660	21.660	2,864,500
2017-04-12	21.860	21.890	21.430	21.600	21.600	1,624,100
2017-04-11	21.910	22.120	21.690	21.840	21.840	2,571,500
2017-04-10	21.900	22.100	21.720	21.930	21.930	3,155,700
2017-04-07	22.000	22.260	21.930	21.960	21.960	2,680,300

← NewerPage 40 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.