Ciena Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	17.990	18.100	17.240	17.280	17.280	2,603,300
2016-01-27	17.770	18.260	17.620	17.800	17.800	1,981,900
2016-01-26	17.750	18.120	17.530	18.040	18.040	2,985,600
2016-01-25	17.920	18.020	17.570	17.600	17.600	1,538,800
2016-01-22	17.770	18.230	17.520	17.990	17.990	2,289,700
2016-01-21	17.500	17.890	17.300	17.450	17.450	2,941,500
2016-01-20	17.280	17.570	16.630	17.340	17.340	3,794,000
2016-01-19	18.250	18.380	17.460	17.590	17.590	2,740,200
2016-01-15	17.770	18.230	17.660	18.020	18.020	2,840,000
2016-01-14	18.380	18.560	18.010	18.330	18.330	2,383,400
2016-01-13	18.570	18.950	18.160	18.340	18.340	2,650,000
2016-01-12	18.730	19.390	18.140	18.570	18.570	3,660,200
2016-01-11	18.330	18.640	17.970	18.160	18.160	2,033,300
2016-01-08	18.800	18.820	18.100	18.170	18.170	3,222,100
2016-01-07	19.130	19.180	18.430	18.620	18.620	4,180,700
2016-01-06	19.740	19.890	19.270	19.520	19.520	3,456,300
2016-01-05	20.240	20.370	19.910	20.050	20.050	3,200,400
2016-01-04	20.190	20.360	19.750	20.240	20.240	3,919,300
2015-12-31	20.860	21.090	20.680	20.690	20.690	1,532,300
2015-12-30	21.150	21.340	20.880	20.920	20.920	1,510,400
2015-12-29	20.990	21.380	20.950	21.210	21.210	2,284,900
2015-12-28	20.670	20.930	20.520	20.910	20.910	1,970,200
2015-12-24	20.620	20.830	20.580	20.700	20.700	1,174,200
2015-12-23	20.470	20.750	20.440	20.670	20.670	1,939,400
2015-12-22	20.320	20.410	20.080	20.400	20.400	2,108,600
2015-12-21	19.960	20.330	19.850	20.320	20.320	5,493,400
2015-12-18	19.660	19.850	19.500	19.800	19.800	6,168,500
2015-12-17	19.460	19.890	19.450	19.740	19.740	4,651,300
2015-12-16	19.490	19.610	18.980	19.300	19.300	4,179,600
2015-12-15	19.420	19.530	19.200	19.350	19.350	3,281,500
2015-12-14	19.780	19.870	19.200	19.280	19.280	6,780,600
2015-12-11	19.930	20.730	19.390	19.810	19.810	9,055,600
2015-12-10	20.310	21.020	19.760	20.040	20.040	25,476,000
2015-12-09	24.280	24.370	23.640	24.110	24.110	4,160,100
2015-12-08	24.310	24.540	24.060	24.350	24.350	3,183,800
2015-12-07	24.980	25.060	24.540	24.660	24.660	2,253,600
2015-12-04	24.550	25.220	24.470	25.050	25.050	2,780,700
2015-12-03	24.900	25.000	24.330	24.470	24.470	1,852,200
2015-12-02	25.040	25.180	24.660	24.760	24.760	1,725,000
2015-12-01	25.090	25.310	24.740	25.090	25.090	1,503,100
2015-11-30	25.380	25.460	24.920	25.040	25.040	1,265,000
2015-11-27	25.250	25.380	25.120	25.300	25.300	527,700
2015-11-25	25.220	25.390	25.080	25.190	25.190	1,096,100
2015-11-24	24.760	25.300	24.680	25.210	25.210	1,729,900
2015-11-23	24.650	25.190	24.550	24.890	24.890	1,804,900
2015-11-20	24.140	24.640	24.020	24.610	24.610	2,074,500
2015-11-19	24.300	24.380	23.890	23.980	23.980	1,626,500
2015-11-18	24.140	24.310	23.810	24.290	24.290	2,063,000
2015-11-17	24.200	24.460	23.980	24.130	24.130	1,826,900
2015-11-16	23.700	24.240	23.550	24.180	24.180	2,450,800
2015-11-13	23.550	23.970	23.330	23.870	23.870	2,210,400
2015-11-12	23.540	23.950	23.340	23.720	23.720	2,110,700
2015-11-11	23.900	24.060	23.660	23.750	23.750	1,943,400
2015-11-10	24.240	24.430	23.670	23.740	23.740	2,457,100
2015-11-09	24.840	24.900	24.160	24.430	24.430	2,040,700
2015-11-06	24.420	24.960	24.210	24.900	24.900	1,950,200
2015-11-05	24.500	24.690	24.060	24.490	24.490	2,068,500
2015-11-04	24.590	24.760	24.320	24.560	24.560	2,475,600
2015-11-03	24.470	24.870	24.400	24.550	24.550	2,163,200
2015-11-02	24.160	24.550	24.150	24.430	24.430	1,451,500

← NewerPage 46 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.