Ciena Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	21.960	22.160	21.660	22.030	22.030	1,726,300
2015-05-11	22.020	22.290	21.900	22.060	22.060	1,909,600
2015-05-08	21.710	22.140	21.650	22.060	22.060	3,515,600
2015-05-07	21.110	21.510	20.920	21.430	21.430	2,265,100
2015-05-06	21.160	21.230	20.670	21.090	21.090	2,612,000
2015-05-05	21.560	21.670	21.010	21.080	21.080	2,829,100
2015-05-04	21.910	22.140	21.300	21.620	21.620	7,143,500
2015-05-01	21.340	21.550	21.160	21.290	21.290	3,410,600
2015-04-30	22.240	22.290	21.230	21.300	21.300	3,102,800
2015-04-29	22.250	22.500	22.130	22.340	22.340	2,996,500
2015-04-28	21.860	22.400	21.760	22.350	22.350	3,122,800
2015-04-27	22.180	22.330	21.840	21.870	21.870	1,639,200
2015-04-24	22.190	22.240	21.930	22.170	22.170	2,796,100
2015-04-23	21.760	21.940	21.550	21.690	21.690	2,486,200
2015-04-22	21.720	22.000	21.390	21.970	21.970	2,903,000
2015-04-21	21.790	21.940	21.690	21.700	21.700	1,533,300
2015-04-20	21.620	21.930	21.610	21.850	21.850	2,247,500
2015-04-17	21.460	21.520	21.210	21.460	21.460	3,048,700
2015-04-16	21.310	21.610	21.200	21.610	21.610	3,207,900
2015-04-15	21.170	21.450	20.850	21.370	21.370	3,751,400
2015-04-14	20.520	21.580	20.430	21.380	21.380	9,150,100
2015-04-13	19.850	20.070	19.810	19.920	19.920	1,692,500
2015-04-10	20.030	20.130	19.760	19.860	19.860	2,599,800
2015-04-09	19.650	20.080	19.570	19.980	19.980	2,482,800
2015-04-08	19.430	19.780	19.390	19.610	19.610	2,851,300
2015-04-07	19.310	19.590	19.260	19.380	19.380	1,801,000
2015-04-06	18.850	19.380	18.750	19.280	19.280	2,282,300
2015-04-02	19.160	19.420	18.980	18.990	18.990	2,146,000
2015-04-01	19.100	19.430	19.000	19.160	19.160	1,944,000
2015-03-31	19.400	19.650	19.220	19.310	19.310	2,577,200
2015-03-30	19.230	19.430	18.950	19.400	19.400	3,619,000
2015-03-27	19.930	20.000	19.020	19.170	19.170	5,836,600
2015-03-26	20.100	20.210	19.910	19.980	19.980	2,707,300
2015-03-25	20.610	20.990	20.140	20.210	20.210	3,987,900
2015-03-24	20.280	21.040	20.280	20.530	20.530	4,539,000
2015-03-23	20.320	20.540	20.110	20.190	20.190	4,600,500
2015-03-20	20.590	20.950	20.490	20.630	20.630	3,569,900
2015-03-19	20.970	21.190	20.440	20.470	20.470	3,517,800
2015-03-18	21.170	21.470	20.940	21.300	21.300	1,995,400
2015-03-17	21.260	21.470	21.160	21.170	21.170	2,425,300
2015-03-16	20.690	21.450	20.660	21.400	21.400	3,539,700
2015-03-13	20.780	20.810	20.340	20.640	20.640	3,945,800
2015-03-12	21.000	21.050	20.640	20.830	20.830	2,486,800
2015-03-11	20.850	21.000	20.650	20.930	20.930	2,245,600
2015-03-10	21.060	21.180	20.810	20.820	20.820	3,093,300
2015-03-09	21.200	21.410	21.000	21.260	21.260	4,163,400
2015-03-06	20.960	21.140	20.690	21.050	21.050	5,679,000
2015-03-05	20.980	21.150	19.880	20.640	20.640	7,041,200
2015-03-04	20.710	20.850	20.450	20.600	20.600	4,563,400
2015-03-03	20.970	21.000	20.470	20.750	20.750	2,606,600
2015-03-02	20.920	21.210	20.900	20.980	20.980	2,885,500
2015-02-27	20.920	21.140	20.840	20.920	20.920	2,066,400
2015-02-26	20.840	21.170	20.760	20.910	20.910	2,443,200
2015-02-25	20.580	20.860	20.460	20.790	20.790	3,480,700
2015-02-24	19.980	20.520	19.930	20.390	20.390	3,000,100
2015-02-23	20.240	20.310	19.910	20.030	20.030	1,614,000
2015-02-20	20.190	20.360	19.930	20.310	20.310	1,341,700
2015-02-19	20.170	20.450	20.130	20.200	20.200	1,516,600
2015-02-18	20.180	20.360	20.140	20.300	20.300	1,687,900
2015-02-17	20.070	20.190	19.810	20.190	20.190	1,407,800

← NewerPage 49 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.