Ciena Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	19.990	20.210	19.810	19.840	19.840	1,808,500
2014-08-21	19.560	20.100	19.510	20.080	20.080	3,061,100
2014-08-20	19.180	19.570	19.160	19.530	19.530	1,884,200
2014-08-19	19.230	19.380	19.160	19.270	19.270	3,016,100
2014-08-18	19.120	19.390	18.940	19.340	19.340	2,894,900
2014-08-15	19.180	19.180	18.670	18.820	18.820	2,037,900
2014-08-14	18.790	19.340	18.640	19.040	19.040	4,389,200
2014-08-13	19.110	19.230	18.680	18.770	18.770	4,812,200
2014-08-12	19.460	19.510	19.080	19.220	19.220	1,610,200
2014-08-11	19.260	19.670	19.210	19.570	19.570	1,685,100
2014-08-08	19.260	19.350	19.080	19.120	19.120	1,685,300
2014-08-07	19.440	19.630	19.130	19.190	19.190	1,322,000
2014-08-06	19.090	19.610	19.060	19.390	19.390	1,391,400
2014-08-05	18.800	19.360	18.760	19.260	19.260	2,382,800
2014-08-04	19.150	19.230	18.800	18.970	18.970	2,023,500
2014-08-01	19.490	19.500	18.770	19.100	19.100	3,202,800
2014-07-31	19.670	19.900	19.480	19.530	19.530	2,319,000
2014-07-30	19.630	20.060	19.520	19.930	19.930	3,797,000
2014-07-29	19.570	19.730	19.470	19.480	19.480	1,612,000
2014-07-28	19.640	19.790	19.390	19.540	19.540	2,353,200
2014-07-25	19.700	19.780	19.510	19.620	19.620	1,540,100
2014-07-24	20.010	20.140	19.690	19.780	19.780	3,765,500
2014-07-23	20.350	20.350	19.780	19.910	19.910	3,967,300
2014-07-22	20.140	20.800	20.090	20.570	20.570	3,308,300
2014-07-21	19.950	20.090	19.840	19.960	19.960	1,879,500
2014-07-18	20.040	20.130	19.840	19.990	19.990	3,558,500
2014-07-17	19.860	20.250	19.860	19.900	19.900	2,085,400
2014-07-16	20.500	20.570	20.060	20.110	20.110	3,345,400
2014-07-15	20.480	20.620	20.110	20.240	20.240	2,716,900
2014-07-14	20.740	20.780	20.360	20.490	20.490	1,855,800
2014-07-11	20.560	20.690	20.430	20.550	20.550	2,005,400
2014-07-10	20.590	20.850	20.260	20.550	20.550	3,699,000
2014-07-09	21.150	21.220	20.810	20.930	20.930	2,686,400
2014-07-08	22.150	22.150	20.850	21.120	21.120	5,068,800
2014-07-07	22.110	22.460	21.980	22.030	22.030	3,109,300
2014-07-03	22.180	22.230	21.940	22.170	22.170	1,288,200
2014-07-02	21.960	22.460	21.910	22.150	22.150	2,800,900
2014-07-01	21.800	22.280	21.700	21.900	21.900	2,298,800
2014-06-30	21.450	21.730	21.350	21.660	21.660	1,559,800
2014-06-27	21.420	21.670	21.400	21.520	21.520	2,125,200
2014-06-26	21.490	21.610	21.310	21.590	21.590	2,415,200
2014-06-25	21.600	21.630	21.290	21.530	21.530	2,010,900
2014-06-24	21.970	22.190	21.610	21.730	21.730	2,433,800
2014-06-23	22.070	22.150	21.830	21.960	21.960	3,413,700
2014-06-20	22.290	22.360	22.200	22.310	22.310	3,131,700
2014-06-19	22.330	22.390	22.120	22.240	22.240	2,807,700
2014-06-18	22.480	22.540	22.140	22.310	22.310	3,074,200
2014-06-17	22.320	22.790	22.280	22.510	22.510	2,916,100
2014-06-16	22.370	22.500	22.160	22.400	22.400	2,241,100
2014-06-13	22.000	22.390	21.940	22.310	22.310	2,503,200
2014-06-12	22.390	22.530	22.020	22.190	22.190	3,092,200
2014-06-11	22.450	22.800	22.300	22.420	22.420	2,652,000
2014-06-10	22.470	22.900	22.450	22.680	22.680	2,819,900
2014-06-09	22.230	22.780	22.150	22.510	22.510	3,777,400
2014-06-06	22.530	22.940	22.170	22.230	22.230	5,913,400
2014-06-05	22.000	22.750	21.530	22.480	22.480	20,186,400
2014-06-04	18.740	19.160	18.670	18.990	18.990	4,991,700
2014-06-03	18.740	19.060	18.540	18.820	18.820	3,615,900
2014-06-02	19.210	19.300	18.590	18.650	18.650	4,749,600
2014-05-30	19.850	19.870	19.120	19.400	19.400	4,366,900

← NewerPage 52 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.