Ciena Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	20.670	20.860	20.330	20.840	20.840	2,339,900
2016-10-12	21.040	21.180	20.450	20.960	20.960	5,482,700
2016-10-11	22.280	22.280	21.380	21.420	21.420	2,970,900
2016-10-10	22.500	22.640	22.300	22.320	22.320	1,760,300
2016-10-07	22.640	22.790	22.170	22.330	22.330	2,374,700
2016-10-06	22.030	23.090	21.940	22.670	22.670	3,463,900
2016-10-05	21.380	22.410	21.290	21.950	21.950	2,839,000
2016-10-04	21.370	21.570	21.030	21.190	21.190	2,588,800
2016-10-03	21.710	21.810	21.220	21.300	21.300	2,426,900
2016-09-30	21.960	22.150	21.510	21.800	21.800	2,881,100
2016-09-29	22.370	22.400	21.940	21.950	21.950	1,708,400
2016-09-28	22.650	22.860	22.360	22.410	22.410	2,318,800
2016-09-27	21.980	22.660	21.870	22.650	22.650	2,288,300
2016-09-26	21.960	22.200	21.820	22.030	22.030	1,529,400
2016-09-23	22.150	22.390	22.100	22.160	22.160	2,048,700
2016-09-22	22.050	22.350	21.980	22.260	22.260	2,275,800
2016-09-21	21.370	21.900	21.370	21.830	21.830	2,306,600
2016-09-20	21.720	21.870	21.450	21.460	21.460	1,505,000
2016-09-19	21.440	22.050	21.370	21.770	21.770	2,774,300
2016-09-16	21.170	21.280	20.820	21.240	21.240	3,780,900
2016-09-15	21.100	21.260	20.970	21.160	21.160	2,727,500
2016-09-14	21.300	21.480	20.950	21.080	21.080	2,318,300
2016-09-13	21.660	21.970	21.170	21.290	21.290	2,887,900
2016-09-12	21.420	21.920	21.350	21.840	21.840	3,194,000
2016-09-09	22.260	22.540	21.610	21.660	21.660	5,730,100
2016-09-08	22.750	22.810	22.050	22.180	22.180	3,180,700
2016-09-07	23.500	23.500	22.660	22.750	22.750	2,434,800
2016-09-06	22.870	23.150	22.820	22.980	22.980	2,406,500
2016-09-02	22.930	23.150	22.290	22.890	22.890	4,303,200
2016-09-01	22.320	23.600	22.250	23.170	23.170	12,256,600
2016-08-31	21.740	21.850	21.270	21.450	21.450	4,494,100
2016-08-30	21.700	21.990	21.580	21.730	21.730	1,658,400
2016-08-29	21.670	21.730	21.550	21.670	21.670	1,957,900
2016-08-26	21.790	21.820	21.410	21.640	21.640	1,748,400
2016-08-25	21.790	21.870	21.260	21.800	21.800	1,939,200
2016-08-24	21.960	22.210	21.820	21.880	21.880	1,719,800
2016-08-23	22.000	22.070	21.880	21.930	21.930	2,267,800
2016-08-22	21.550	21.900	21.500	21.870	21.870	2,412,800
2016-08-19	21.450	21.700	21.390	21.580	21.580	1,875,400
2016-08-18	21.190	21.590	21.010	21.500	21.500	1,813,100
2016-08-17	21.810	21.830	21.180	21.260	21.260	3,396,300
2016-08-16	21.270	22.160	21.210	21.880	21.880	4,850,300
2016-08-15	20.840	21.480	20.740	21.320	21.320	3,205,100
2016-08-12	20.570	20.880	20.500	20.810	20.810	2,385,300
2016-08-11	20.540	20.740	20.380	20.600	20.600	1,855,700
2016-08-10	20.450	20.640	20.090	20.500	20.500	1,980,300
2016-08-09	20.190	20.410	20.070	20.280	20.280	1,925,400
2016-08-08	20.320	20.410	19.900	19.980	19.980	1,208,600
2016-08-05	19.850	20.360	19.790	20.220	20.220	1,961,100
2016-08-04	19.490	19.840	19.490	19.710	19.710	2,453,900
2016-08-03	18.860	19.550	18.860	19.530	19.530	2,757,400
2016-08-02	19.290	19.290	18.720	18.760	18.760	2,701,300
2016-08-01	19.200	19.440	19.170	19.240	19.240	1,688,000
2016-07-29	19.420	19.520	18.900	19.190	19.190	3,445,300
2016-07-28	18.840	19.390	18.500	19.390	19.390	9,424,800
2016-07-27	20.500	20.790	20.150	20.410	20.410	1,855,400
2016-07-26	20.320	20.680	20.320	20.520	20.520	1,725,700
2016-07-25	20.150	20.470	19.970	20.310	20.310	1,661,800
2016-07-22	19.930	20.110	19.700	20.080	20.080	1,386,700
2016-07-21	20.150	20.270	19.890	19.940	19.940	1,554,600

← NewerPage 43 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.