Ciena Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	24.230	24.400	23.980	24.100	24.100	2,232,200
2017-01-09	24.120	24.420	24.010	24.230	24.230	1,927,700
2017-01-06	24.330	24.370	23.870	24.200	24.200	3,230,700
2017-01-05	24.820	25.080	24.130	24.300	24.300	2,325,000
2017-01-04	24.380	24.900	24.340	24.740	24.740	2,021,900
2017-01-03	24.470	24.980	24.240	24.430	24.430	2,384,200
2016-12-30	24.530	24.660	24.280	24.410	24.410	1,747,400
2016-12-29	24.170	24.590	24.170	24.480	24.480	1,526,900
2016-12-28	24.960	24.960	24.180	24.240	24.240	2,061,600
2016-12-27	24.790	25.190	24.740	24.910	24.910	1,736,800
2016-12-23	24.470	24.660	24.350	24.630	24.630	1,110,700
2016-12-22	24.680	25.000	24.410	24.530	24.530	2,315,400
2016-12-21	24.600	24.880	24.470	24.810	24.810	2,894,500
2016-12-20	24.410	24.970	24.330	24.840	24.840	4,635,600
2016-12-19	23.810	24.310	23.750	24.050	24.050	3,906,700
2016-12-16	23.810	23.930	23.220	23.270	23.270	4,550,000
2016-12-15	23.710	24.310	23.710	23.780	23.780	3,713,300
2016-12-14	23.910	24.200	23.600	23.690	23.690	2,482,500
2016-12-13	24.030	24.360	23.710	23.900	23.900	3,996,600
2016-12-12	24.640	24.750	23.730	23.990	23.990	4,108,200
2016-12-09	24.980	25.180	24.360	24.670	24.670	5,669,200
2016-12-08	23.130	24.990	22.780	24.870	24.870	15,178,500
2016-12-07	21.050	21.650	20.940	21.600	21.600	3,099,900
2016-12-06	21.250	21.280	20.920	21.000	21.000	4,877,300
2016-12-05	20.800	21.340	20.650	21.160	21.160	2,587,000
2016-12-02	20.670	20.710	20.250	20.450	20.450	3,777,400
2016-12-01	21.360	21.660	20.670	20.750	20.750	1,960,500
2016-11-30	21.870	21.910	21.440	21.450	21.450	2,376,700
2016-11-29	21.510	21.960	21.450	21.660	21.660	2,773,800
2016-11-28	22.220	22.280	21.410	21.430	21.430	2,704,700
2016-11-25	22.460	22.500	22.240	22.450	22.450	557,300
2016-11-23	21.920	22.310	21.840	22.280	22.280	1,477,600
2016-11-22	21.940	21.990	21.640	21.950	21.950	1,718,600
2016-11-21	22.010	22.250	21.840	21.950	21.950	1,197,600
2016-11-18	22.160	22.190	21.810	21.930	21.930	1,638,700
2016-11-17	22.180	22.280	21.770	21.960	21.960	2,571,900
2016-11-16	22.330	22.810	22.330	22.530	22.530	2,147,900
2016-11-15	22.420	22.820	22.230	22.640	22.640	2,101,800
2016-11-14	22.270	22.750	22.060	22.500	22.500	3,542,600
2016-11-11	21.050	21.780	20.900	21.740	21.740	2,779,800
2016-11-10	21.090	21.600	20.650	21.180	21.180	2,483,700
2016-11-09	19.920	20.980	19.800	20.900	20.900	2,395,400
2016-11-08	20.250	20.880	20.100	20.510	20.510	1,944,800
2016-11-07	19.670	20.530	19.660	20.340	20.340	3,282,200
2016-11-04	19.200	19.550	19.040	19.250	19.250	1,711,400
2016-11-03	19.370	19.500	19.120	19.270	19.270	1,699,500
2016-11-02	19.440	19.920	19.160	19.340	19.340	2,969,200
2016-11-01	19.460	19.470	18.940	19.210	19.210	2,710,700
2016-10-31	19.540	19.670	19.300	19.380	19.380	2,608,800
2016-10-28	19.520	20.000	19.400	19.510	19.510	2,371,200
2016-10-27	20.460	20.460	19.480	19.550	19.550	3,624,600
2016-10-26	20.210	20.670	20.010	20.390	20.390	2,241,600
2016-10-25	20.040	20.070	19.660	19.890	19.890	1,533,000
2016-10-24	20.150	20.230	19.950	20.050	20.050	1,496,600
2016-10-21	20.000	20.030	19.690	19.930	19.930	3,189,500
2016-10-20	20.440	20.450	19.880	20.120	20.120	4,658,800
2016-10-19	20.300	20.730	20.220	20.650	20.650	1,173,500
2016-10-18	20.530	20.570	20.160	20.340	20.340	1,580,700
2016-10-17	20.720	20.870	20.210	20.210	20.210	2,190,200
2016-10-14	20.950	21.330	20.620	20.800	20.800	3,344,600

← NewerPage 42 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.