Ciena Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	17.010	17.170	16.730	16.890	16.890	2,340,500
2016-04-22	16.740	17.230	16.710	17.100	17.100	3,069,700
2016-04-21	17.060	17.220	16.620	16.670	16.670	6,542,000
2016-04-20	17.210	17.310	16.900	17.090	17.090	5,937,900
2016-04-19	17.860	17.860	17.260	17.270	17.270	2,669,900
2016-04-18	17.720	18.060	17.570	17.800	17.800	1,846,600
2016-04-15	17.860	18.000	17.540	17.800	17.800	2,449,100
2016-04-14	17.980	18.100	17.710	17.940	17.940	2,382,600
2016-04-13	17.610	18.140	17.610	17.960	17.960	2,453,000
2016-04-12	17.700	17.760	17.350	17.470	17.470	4,083,800
2016-04-11	18.240	18.370	17.890	17.900	17.900	2,056,700
2016-04-08	17.850	18.270	17.830	18.210	18.210	3,351,800
2016-04-07	18.480	18.530	17.660	17.710	17.710	4,287,600
2016-04-06	18.420	18.670	18.280	18.640	18.640	1,853,000
2016-04-05	18.460	18.580	18.320	18.330	18.330	1,521,400
2016-04-04	18.860	18.940	18.550	18.650	18.650	1,715,400
2016-04-01	18.760	19.070	18.700	18.850	18.850	1,653,900
2016-03-31	18.730	19.070	18.680	19.020	19.020	1,935,700
2016-03-30	18.960	19.200	18.660	18.760	18.760	2,277,000
2016-03-29	18.250	18.930	18.150	18.870	18.870	2,583,800
2016-03-28	18.570	18.580	18.190	18.280	18.280	1,835,800
2016-03-24	18.200	18.730	18.010	18.570	18.570	2,203,500
2016-03-23	18.780	18.870	18.270	18.310	18.310	3,060,200
2016-03-22	18.230	19.000	18.100	18.910	18.910	4,691,300
2016-03-21	17.960	18.410	17.910	18.210	18.210	2,436,900
2016-03-18	18.090	18.440	17.830	18.210	18.210	4,328,700
2016-03-17	17.280	18.020	17.140	18.010	18.010	3,613,200
2016-03-16	16.930	17.360	16.810	17.280	17.280	2,730,300
2016-03-15	17.380	17.420	16.810	16.930	16.930	3,661,700
2016-03-14	17.470	17.710	17.380	17.550	17.550	2,263,300
2016-03-11	17.400	17.680	17.290	17.550	17.550	3,191,700
2016-03-10	17.450	17.800	16.980	17.130	17.130	3,965,200
2016-03-09	16.750	17.450	16.670	17.450	17.450	5,141,500
2016-03-08	16.950	16.970	16.560	16.630	16.630	5,234,600
2016-03-07	17.120	17.250	16.870	16.960	16.960	4,150,500
2016-03-04	17.170	17.390	16.770	17.280	17.280	8,368,600
2016-03-03	16.950	17.500	16.320	16.990	16.990	30,135,300
2016-03-02	20.990	21.080	20.040	20.710	20.710	7,050,300
2016-03-01	20.770	21.140	20.640	21.000	21.000	3,628,000
2016-02-29	20.750	20.840	20.450	20.500	20.500	3,296,900
2016-02-26	20.810	21.120	20.570	20.750	20.750	3,332,100
2016-02-25	20.730	20.950	20.210	20.710	20.710	2,111,300
2016-02-24	19.650	20.710	19.470	20.660	20.660	2,946,100
2016-02-23	20.010	20.160	19.800	19.890	19.890	2,317,600
2016-02-22	19.980	20.160	19.850	20.020	20.020	2,148,700
2016-02-19	19.320	19.620	19.180	19.570	19.570	1,391,400
2016-02-18	19.500	19.720	19.100	19.380	19.380	2,253,800
2016-02-17	19.410	19.810	19.360	19.520	19.520	2,367,700
2016-02-16	18.560	19.340	18.470	19.290	19.290	2,816,400
2016-02-12	17.820	18.370	17.480	18.280	18.280	2,661,700
2016-02-11	17.280	17.730	17.150	17.500	17.500	2,361,100
2016-02-10	17.860	18.260	17.310	17.590	17.590	3,200,800
2016-02-09	17.420	17.980	17.230	17.790	17.790	3,694,900
2016-02-08	18.340	18.510	17.340	17.660	17.660	3,206,700
2016-02-05	19.290	19.520	18.580	18.620	18.620	3,192,000
2016-02-04	18.500	19.340	18.460	19.170	19.170	3,257,700
2016-02-03	18.350	18.610	18.160	18.590	18.590	3,123,900
2016-02-02	17.760	18.430	17.640	17.770	17.770	3,246,000
2016-02-01	17.700	18.020	17.350	17.940	17.940	2,773,900
2016-01-29	17.420	17.810	17.410	17.770	17.770	3,999,200

← NewerPage 45 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.