Ciena Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	21.980	22.400	21.950	22.070	22.070	3,320,900
2017-04-05	22.900	22.910	21.860	22.000	22.000	3,264,700
2017-04-04	22.960	23.220	22.630	22.760	22.760	2,512,600
2017-04-03	23.600	23.810	22.940	23.070	23.070	2,189,300
2017-03-31	23.630	23.810	23.460	23.610	23.610	1,926,800
2017-03-30	23.370	23.820	23.340	23.730	23.730	1,979,800
2017-03-29	23.530	23.560	23.210	23.330	23.330	1,833,200
2017-03-28	23.600	23.790	23.490	23.510	23.510	1,991,000
2017-03-27	23.250	23.710	23.120	23.670	23.670	2,116,400
2017-03-24	23.490	23.790	23.460	23.610	23.610	1,857,300
2017-03-23	23.620	23.870	23.460	23.640	23.640	2,906,900
2017-03-22	23.440	23.800	23.180	23.760	23.760	2,323,400
2017-03-21	23.930	24.380	23.520	23.530	23.530	3,400,200
2017-03-20	23.790	23.900	23.560	23.740	23.740	2,043,600
2017-03-17	23.760	23.850	23.530	23.780	23.780	3,484,300
2017-03-16	23.410	23.880	23.410	23.580	23.580	2,983,300
2017-03-15	22.870	23.810	22.850	23.740	23.740	5,485,800
2017-03-14	23.050	23.240	22.730	22.850	22.850	5,517,500
2017-03-13	23.660	23.720	23.090	23.270	23.270	4,875,800
2017-03-10	23.660	23.900	23.420	23.660	23.660	5,027,500
2017-03-09	24.090	24.090	23.410	23.690	23.690	8,366,500
2017-03-08	24.860	25.140	23.520	23.970	23.970	16,723,500
2017-03-07	25.870	26.260	25.640	26.170	26.170	4,391,300
2017-03-06	25.960	26.120	25.610	25.800	25.800	2,482,500
2017-03-03	25.890	26.240	25.640	26.100	26.100	3,588,800
2017-03-02	26.290	26.590	26.110	26.390	26.390	2,850,700
2017-03-01	26.780	26.840	26.140	26.410	26.410	2,333,700
2017-02-28	26.360	26.630	26.180	26.340	26.340	3,892,200
2017-02-27	25.890	26.490	25.640	26.290	26.290	4,674,700
2017-02-24	25.220	25.770	25.170	25.750	25.750	1,225,000
2017-02-23	25.890	25.930	25.160	25.690	25.690	2,295,600
2017-02-22	25.840	26.000	25.620	25.810	25.810	1,860,600
2017-02-21	25.810	26.040	25.650	25.900	25.900	2,461,500
2017-02-17	25.420	25.750	25.150	25.600	25.600	1,820,900
2017-02-16	25.690	25.800	25.350	25.450	25.450	3,014,000
2017-02-15	25.480	25.630	25.110	25.370	25.370	2,047,700
2017-02-14	25.470	25.790	25.330	25.630	25.630	1,202,300
2017-02-13	25.250	25.720	25.100	25.540	25.540	3,529,900
2017-02-10	24.830	25.060	24.620	24.980	24.980	2,337,500
2017-02-09	24.220	24.780	24.160	24.380	24.380	2,661,900
2017-02-08	24.030	24.220	23.660	24.220	24.220	1,864,000
2017-02-07	24.210	24.380	23.950	24.060	24.060	1,584,300
2017-02-06	24.390	24.400	24.080	24.120	24.120	1,252,800
2017-02-03	24.640	24.730	24.420	24.570	24.570	1,306,500
2017-02-02	24.080	24.570	23.750	24.460	24.460	2,241,600
2017-02-01	24.570	24.630	24.000	24.080	24.080	1,646,000
2017-01-31	24.070	24.380	23.930	24.340	24.340	2,104,600
2017-01-30	24.370	24.400	23.970	24.330	24.330	1,578,500
2017-01-27	24.660	25.010	24.510	24.610	24.610	1,470,800
2017-01-26	25.230	25.320	24.570	24.900	24.900	3,602,600
2017-01-25	24.890	25.320	24.850	25.180	25.180	3,883,400
2017-01-24	23.920	24.790	23.890	24.650	24.650	2,349,200
2017-01-23	23.920	24.110	23.620	23.940	23.940	1,544,600
2017-01-20	24.100	24.310	23.810	24.040	24.040	1,244,000
2017-01-19	24.410	24.590	24.010	24.060	24.060	2,181,400
2017-01-18	24.010	24.190	23.810	23.950	23.950	1,711,000
2017-01-17	24.250	24.410	23.530	23.720	23.720	2,409,900
2017-01-13	24.470	24.850	24.460	24.530	24.530	2,413,000
2017-01-12	24.570	24.570	23.760	24.120	24.120	1,689,700
2017-01-11	24.070	24.550	23.900	24.390	24.390	2,748,000

← NewerPage 41 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.