Ciena Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	19.840	20.200	19.770	20.080	20.080	1,928,000
2015-02-12	20.020	20.180	19.810	19.840	19.840	2,640,300
2015-02-11	19.620	19.900	19.570	19.740	19.740	1,347,100
2015-02-10	19.720	19.860	19.550	19.690	19.690	1,385,300
2015-02-09	19.420	19.730	19.340	19.560	19.560	1,288,900
2015-02-06	19.310	19.720	19.310	19.530	19.530	1,961,300
2015-02-05	18.760	19.440	18.760	19.340	19.340	2,390,900
2015-02-04	18.840	19.140	18.670	18.720	18.720	1,429,300
2015-02-03	18.800	19.080	18.400	18.950	18.950	2,896,300
2015-02-02	18.570	18.680	17.860	18.620	18.620	2,967,000
2015-01-30	19.200	19.470	18.490	18.520	18.520	3,166,800
2015-01-29	19.520	19.550	18.490	19.410	19.410	4,525,100
2015-01-28	19.650	20.300	19.420	19.440	19.440	3,589,500
2015-01-27	19.210	19.500	19.090	19.380	19.380	2,568,800
2015-01-26	19.720	19.720	19.340	19.620	19.620	1,570,400
2015-01-23	19.770	20.320	19.640	19.690	19.690	3,128,000
2015-01-22	19.510	19.550	19.060	19.450	19.450	1,892,900
2015-01-21	18.810	19.390	18.810	19.210	19.210	3,248,000
2015-01-20	19.260	19.290	18.650	18.790	18.790	2,264,600
2015-01-16	18.580	19.280	18.520	19.150	19.150	2,317,800
2015-01-15	19.480	19.610	18.570	18.610	18.610	3,079,500
2015-01-14	18.820	19.420	18.710	19.400	19.400	2,458,200
2015-01-13	19.570	19.800	18.870	19.100	19.100	3,235,900
2015-01-12	19.270	19.680	19.030	19.350	19.350	2,542,400
2015-01-09	19.640	19.660	19.210	19.310	19.310	1,867,600
2015-01-08	19.260	19.710	19.240	19.550	19.550	2,642,300
2015-01-07	19.310	19.390	18.920	19.040	19.040	3,381,300
2015-01-06	19.540	19.610	18.810	19.070	19.070	2,787,400
2015-01-05	19.410	19.880	19.360	19.540	19.540	2,463,000
2015-01-02	19.530	19.710	19.190	19.540	19.540	1,375,700
2014-12-31	19.700	19.770	19.400	19.410	19.410	1,402,200
2014-12-30	19.720	19.950	19.590	19.620	19.620	1,368,300
2014-12-29	19.870	20.060	19.700	19.840	19.840	1,495,300
2014-12-26	20.000	20.040	19.680	19.850	19.850	1,048,600
2014-12-24	19.780	20.140	19.780	19.860	19.860	1,211,400
2014-12-23	19.940	20.100	19.660	19.830	19.830	3,879,400
2014-12-22	18.520	19.530	18.510	19.480	19.480	2,387,300
2014-12-19	19.330	19.630	19.150	19.360	19.360	4,934,000
2014-12-18	18.940	19.320	18.800	19.270	19.270	5,921,800
2014-12-17	18.150	18.650	18.010	18.590	18.590	4,528,900
2014-12-16	17.980	18.440	17.830	18.060	18.060	4,219,400
2014-12-15	18.410	18.570	18.050	18.130	18.130	4,925,000
2014-12-12	17.990	18.670	17.880	18.120	18.120	4,642,300
2014-12-11	18.000	18.950	17.650	18.140	18.140	11,545,700
2014-12-10	17.590	17.590	16.860	16.960	16.960	3,539,300
2014-12-09	17.000	17.650	16.730	17.590	17.590	3,701,000
2014-12-08	16.870	17.450	16.810	17.230	17.230	5,716,500
2014-12-05	16.350	16.990	16.320	16.870	16.870	2,580,800
2014-12-04	16.510	16.600	16.260	16.380	16.380	2,594,200
2014-12-03	15.950	16.590	15.900	16.550	16.550	3,111,600
2014-12-02	16.270	16.300	15.880	15.960	15.960	3,081,400
2014-12-01	16.510	16.550	16.160	16.260	16.260	2,308,300
2014-11-28	16.730	16.740	16.310	16.530	16.530	969,600
2014-11-26	16.770	16.840	16.630	16.740	16.740	1,501,900
2014-11-25	16.770	16.920	16.500	16.750	16.750	1,986,300
2014-11-24	16.480	16.800	16.360	16.760	16.760	2,918,300
2014-11-21	16.380	16.530	16.050	16.470	16.470	5,135,600
2014-11-20	15.380	15.980	15.250	15.900	15.900	3,809,500
2014-11-19	15.130	15.530	15.000	15.440	15.440	4,039,800
2014-11-18	14.980	15.370	14.930	15.200	15.200	2,918,700

← NewerPage 50 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.