Ciena Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	20.110	20.290	20.000	20.260	20.260	1,415,900
2016-07-19	20.210	20.330	19.940	20.010	20.010	1,769,400
2016-07-18	20.050	20.250	19.980	20.170	20.170	2,270,500
2016-07-15	19.570	20.200	19.350	20.000	20.000	5,454,900
2016-07-14	19.920	19.980	19.480	19.480	19.480	2,083,000
2016-07-13	20.170	20.220	19.580	19.680	19.680	3,727,800
2016-07-12	19.560	20.010	19.450	19.950	19.950	3,638,400
2016-07-11	19.190	19.420	19.020	19.390	19.390	2,525,500
2016-07-08	18.560	19.160	18.560	19.090	19.090	3,404,500
2016-07-07	18.230	18.500	18.150	18.370	18.370	2,326,800
2016-07-06	17.890	18.150	17.590	18.090	18.090	3,296,100
2016-07-05	18.260	18.360	17.900	18.000	18.000	2,465,100
2016-07-01	18.750	19.050	18.280	18.470	18.470	2,104,400
2016-06-30	18.660	18.840	18.480	18.750	18.750	2,936,300
2016-06-29	18.520	18.720	18.040	18.640	18.640	4,625,200
2016-06-28	18.240	18.410	17.700	18.340	18.340	4,967,300
2016-06-27	19.040	19.040	17.860	17.950	17.950	4,341,000
2016-06-24	19.500	19.790	19.080	19.110	19.110	6,179,700
2016-06-23	20.240	20.590	20.190	20.590	20.590	2,435,700
2016-06-22	20.330	20.500	20.070	20.110	20.110	2,210,400
2016-06-21	20.400	20.460	20.130	20.300	20.300	2,484,300
2016-06-20	20.930	21.010	20.620	20.640	20.640	1,605,000
2016-06-17	20.940	20.990	20.580	20.650	20.650	3,199,400
2016-06-16	20.730	20.990	20.520	20.990	20.990	2,734,800
2016-06-15	20.950	21.210	20.840	20.860	20.860	2,964,200
2016-06-14	20.850	21.110	20.750	20.910	20.910	2,246,400
2016-06-13	21.070	21.390	20.820	20.860	20.860	2,691,100
2016-06-10	21.330	21.600	20.980	21.120	21.120	3,387,600
2016-06-09	21.570	21.690	21.410	21.610	21.610	2,900,400
2016-06-08	21.750	21.870	21.640	21.680	21.680	4,277,400
2016-06-07	21.290	21.750	21.270	21.750	21.750	3,590,300
2016-06-06	21.030	21.380	20.980	21.270	21.270	4,167,800
2016-06-03	19.980	21.180	19.980	21.030	21.030	8,487,200
2016-06-02	19.570	20.450	19.330	20.030	20.030	15,379,300
2016-06-01	17.360	17.820	17.320	17.760	17.760	4,355,900
2016-05-31	17.290	17.550	17.200	17.460	17.460	2,743,500
2016-05-27	16.910	17.210	16.780	17.200	17.200	2,748,300
2016-05-26	16.840	16.980	16.770	16.860	16.860	1,975,100
2016-05-25	16.750	16.940	16.660	16.840	16.840	1,816,700
2016-05-24	16.450	16.860	16.400	16.820	16.820	3,300,000
2016-05-23	16.100	16.450	16.030	16.290	16.290	2,777,900
2016-05-20	16.000	16.240	15.950	16.100	16.100	1,825,400
2016-05-19	16.320	16.410	15.700	15.890	15.890	2,898,400
2016-05-18	16.060	16.540	15.970	16.310	16.310	3,918,900
2016-05-17	15.890	16.540	15.790	16.160	16.160	3,461,100
2016-05-16	15.730	15.980	15.650	15.860	15.860	3,206,000
2016-05-13	15.740	16.050	15.620	15.730	15.730	2,212,800
2016-05-12	16.290	16.370	15.760	15.830	15.830	2,008,300
2016-05-11	16.160	16.300	16.100	16.240	16.240	2,564,600
2016-05-10	16.150	16.400	16.030	16.150	16.150	3,188,300
2016-05-09	16.290	16.350	16.010	16.160	16.160	2,141,000
2016-05-06	15.970	16.290	15.730	16.260	16.260	2,227,900
2016-05-05	16.140	16.310	16.000	16.020	16.020	2,673,000
2016-05-04	16.500	16.640	16.050	16.060	16.060	2,677,700
2016-05-03	16.670	16.710	16.380	16.490	16.490	2,370,000
2016-05-02	16.820	17.010	16.650	16.810	16.810	2,396,100
2016-04-29	16.710	16.860	16.500	16.830	16.830	3,483,100
2016-04-28	16.950	17.140	16.570	16.630	16.630	4,292,900
2016-04-27	17.000	17.440	17.000	17.400	17.400	1,894,900
2016-04-26	16.950	17.360	16.890	17.350	17.350	2,346,400

← NewerPage 44 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.