Ciena Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	15.090	15.280	14.900	14.930	14.930	1,791,200
2014-11-14	14.820	15.220	14.690	15.150	15.150	1,661,800
2014-11-13	15.130	15.130	14.700	14.810	14.810	2,604,600
2014-11-12	15.120	15.420	14.930	15.170	15.170	2,951,700
2014-11-11	15.380	15.460	15.250	15.320	15.320	2,208,600
2014-11-10	15.980	16.030	15.180	15.310	15.310	5,482,500
2014-11-07	16.430	16.740	16.360	16.620	16.620	1,753,100
2014-11-06	16.320	16.650	16.300	16.390	16.390	1,529,100
2014-11-05	16.750	16.750	16.250	16.330	16.330	2,150,500
2014-11-04	16.680	16.930	16.500	16.610	16.610	1,817,600
2014-11-03	16.790	17.040	16.700	16.820	16.820	1,660,600
2014-10-31	16.890	16.930	16.610	16.760	16.760	2,278,000
2014-10-30	16.400	16.720	16.210	16.570	16.570	2,122,900
2014-10-29	16.610	16.680	16.150	16.370	16.370	2,396,300
2014-10-28	16.110	16.600	16.030	16.580	16.580	2,271,700
2014-10-27	16.110	16.140	15.860	16.080	16.080	1,712,300
2014-10-24	16.500	16.520	16.070	16.240	16.240	3,150,600
2014-10-23	15.930	16.750	15.860	16.590	16.590	4,876,800
2014-10-22	16.150	16.180	15.520	15.530	15.530	2,598,200
2014-10-21	15.640	16.320	15.630	16.160	16.160	4,184,300
2014-10-20	15.100	15.550	15.040	15.550	15.550	3,576,700
2014-10-17	15.310	15.580	15.080	15.130	15.130	4,752,400
2014-10-16	14.520	15.350	14.370	15.100	15.100	5,684,200
2014-10-15	13.960	14.650	13.770	14.540	14.540	6,881,100
2014-10-14	14.350	14.530	13.990	14.160	14.160	4,870,600
2014-10-13	14.470	14.750	14.060	14.250	14.250	3,692,100
2014-10-10	15.290	15.350	14.470	14.510	14.510	5,564,900
2014-10-09	16.170	16.230	15.340	15.540	15.540	4,776,600
2014-10-08	15.910	16.290	15.380	16.270	16.270	4,432,100
2014-10-07	16.180	16.260	15.810	15.840	15.840	4,607,400
2014-10-06	16.650	16.650	15.860	16.250	16.250	4,679,000
2014-10-03	16.970	16.970	16.520	16.530	16.530	3,448,700
2014-10-02	16.720	16.900	16.230	16.770	16.770	3,456,300
2014-10-01	16.740	16.940	16.570	16.720	16.720	4,466,700
2014-09-30	17.000	17.090	16.660	16.720	16.720	4,049,700
2014-09-29	17.000	17.180	16.830	17.030	17.030	4,324,300
2014-09-26	17.400	17.500	17.130	17.210	17.210	3,133,600
2014-09-25	17.810	17.880	17.350	17.350	17.350	3,363,400
2014-09-24	17.780	17.990	17.730	17.910	17.910	1,937,900
2014-09-23	17.760	18.030	17.680	17.780	17.780	3,877,500
2014-09-22	18.490	18.590	17.770	17.790	17.790	6,030,700
2014-09-19	19.240	19.310	18.780	18.860	18.860	2,315,400
2014-09-18	19.170	19.250	19.070	19.240	19.240	1,912,200
2014-09-17	19.070	19.410	19.020	19.130	19.130	3,340,800
2014-09-16	19.110	19.250	19.040	19.110	19.110	3,544,200
2014-09-15	19.410	19.460	19.080	19.210	19.210	2,814,600
2014-09-12	19.660	19.810	19.340	19.410	19.410	3,060,200
2014-09-11	19.580	19.950	19.470	19.650	19.650	3,990,100
2014-09-10	19.480	19.660	19.210	19.400	19.400	2,477,700
2014-09-09	19.240	19.620	19.100	19.420	19.420	3,313,400
2014-09-08	19.420	19.600	19.210	19.290	19.290	2,131,600
2014-09-05	18.980	19.520	18.860	19.380	19.380	6,912,300
2014-09-04	19.250	19.350	18.360	18.510	18.510	15,660,200
2014-09-03	20.330	20.490	20.050	20.460	20.460	5,549,600
2014-09-02	20.820	20.820	20.130	20.160	20.160	4,088,800
2014-08-29	20.520	20.740	20.430	20.690	20.690	2,038,500
2014-08-28	20.450	20.640	20.360	20.470	20.470	1,526,000
2014-08-27	20.880	20.980	20.480	20.600	20.600	2,586,100
2014-08-26	20.020	20.910	19.970	20.740	20.740	4,642,100
2014-08-25	20.000	20.160	19.880	19.930	19.930	1,974,300

← NewerPage 51 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.