Ciena Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	23.890	24.220	23.670	24.140	24.140	2,361,400
2015-10-29	24.000	24.050	23.450	23.900	23.900	2,460,900
2015-10-28	23.300	24.180	23.050	24.160	24.160	3,774,800
2015-10-27	23.200	23.560	22.790	23.100	23.100	6,514,500
2015-10-26	23.780	24.630	23.740	24.600	24.600	4,675,200
2015-10-23	23.760	23.800	23.370	23.530	23.530	1,730,800
2015-10-22	23.150	23.800	23.150	23.530	23.530	2,003,500
2015-10-21	23.340	23.480	22.960	22.970	22.970	1,979,100
2015-10-20	22.920	23.390	22.920	23.300	23.300	2,264,300
2015-10-19	22.820	23.110	22.590	23.000	23.000	1,684,100
2015-10-16	23.060	23.100	22.670	22.920	22.920	1,429,800
2015-10-15	22.400	23.060	22.310	23.030	23.030	2,163,300
2015-10-14	21.850	22.540	21.830	22.340	22.340	2,622,800
2015-10-13	22.420	22.670	21.820	21.830	21.830	2,366,500
2015-10-12	22.760	22.810	22.350	22.590	22.590	1,262,800
2015-10-09	22.620	22.860	22.410	22.750	22.750	2,192,200
2015-10-08	22.710	22.910	22.200	22.700	22.700	1,863,100
2015-10-07	22.650	22.890	21.910	22.710	22.710	2,392,400
2015-10-06	22.510	22.800	22.320	22.480	22.480	2,006,300
2015-10-05	22.120	22.650	22.030	22.560	22.560	2,925,700
2015-10-02	20.780	22.030	20.570	22.000	22.000	3,127,400
2015-10-01	20.750	21.150	20.620	21.070	21.070	2,781,800
2015-09-30	20.550	20.800	20.320	20.720	20.720	2,755,500
2015-09-29	20.340	20.650	20.030	20.190	20.190	2,852,800
2015-09-28	20.620	20.910	20.200	20.300	20.300	3,145,700
2015-09-25	21.210	21.250	20.530	20.690	20.690	3,138,800
2015-09-24	21.130	21.190	20.680	20.940	20.940	3,119,400
2015-09-23	21.660	21.860	21.240	21.360	21.360	2,859,600
2015-09-22	21.880	21.980	21.350	21.590	21.590	2,867,600
2015-09-21	21.850	22.630	21.850	22.210	22.210	1,935,600
2015-09-18	22.350	22.680	22.010	22.130	22.130	3,339,900
2015-09-17	22.710	23.180	22.420	22.820	22.820	5,402,700
2015-09-16	22.350	22.750	22.260	22.690	22.690	3,015,800
2015-09-15	21.940	22.530	21.930	22.400	22.400	2,322,900
2015-09-14	22.170	22.250	21.890	21.910	21.910	1,980,500
2015-09-11	22.210	22.360	21.640	22.020	22.020	3,510,700
2015-09-10	22.810	22.840	22.350	22.520	22.520	3,039,100
2015-09-09	23.580	23.840	22.680	22.710	22.710	5,099,300
2015-09-08	22.930	22.990	22.590	22.940	22.940	3,555,300
2015-09-04	22.470	23.040	22.370	22.510	22.510	4,021,900
2015-09-03	21.510	23.290	20.760	22.980	22.980	11,301,200
2015-09-02	22.420	22.510	21.870	22.490	22.490	3,569,900
2015-09-01	21.790	22.360	21.790	22.000	22.000	2,201,000
2015-08-31	22.600	22.680	22.150	22.360	22.360	2,304,000
2015-08-28	22.520	22.870	22.410	22.860	22.860	2,246,100
2015-08-27	22.510	22.670	21.930	22.570	22.570	2,526,800
2015-08-26	21.280	22.420	21.130	22.330	22.330	4,894,900
2015-08-25	21.320	21.320	20.390	20.400	20.400	2,594,000
2015-08-24	20.020	21.690	17.970	20.560	20.560	3,835,100
2015-08-21	21.230	22.250	20.990	21.680	21.680	2,996,600
2015-08-20	23.000	23.220	21.510	21.620	21.620	4,739,700
2015-08-19	23.550	23.990	23.150	23.240	23.240	2,189,100
2015-08-18	24.080	24.210	23.580	23.630	23.630	2,304,500
2015-08-17	23.250	24.280	23.230	24.260	24.260	1,942,700
2015-08-14	23.450	23.660	23.250	23.560	23.560	1,356,200
2015-08-13	23.810	24.270	23.680	23.710	23.710	2,378,500
2015-08-12	22.810	23.800	22.730	23.570	23.570	4,180,800
2015-08-11	23.310	23.530	22.740	22.750	22.750	4,597,700
2015-08-10	23.690	23.720	23.370	23.600	23.600	5,984,400
2015-08-07	23.680	23.740	23.410	23.540	23.540	3,499,500

← NewerPage 47 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.