Ciena Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	20.190	20.210	19.570	19.920	19.920	3,983,200
2014-05-28	20.470	20.640	20.150	20.160	20.160	2,289,400
2014-05-27	20.360	20.530	20.300	20.480	20.480	1,950,900
2014-05-23	20.210	20.250	19.910	20.150	20.150	2,391,100
2014-05-22	19.460	20.540	19.460	20.220	20.220	4,548,400
2014-05-21	19.240	19.500	19.130	19.440	19.440	1,890,600
2014-05-20	19.250	19.410	18.990	19.220	19.220	2,543,400
2014-05-19	18.850	19.450	18.800	19.240	19.240	2,134,400
2014-05-16	18.970	19.010	18.680	18.950	18.950	1,740,900
2014-05-15	18.690	19.000	18.350	18.970	18.970	2,701,400
2014-05-14	19.020	19.100	18.680	18.700	18.700	2,198,800
2014-05-13	19.290	19.380	18.880	19.050	19.050	2,465,000
2014-05-12	18.640	19.350	18.530	19.330	19.330	2,963,300
2014-05-09	18.140	18.580	18.080	18.520	18.520	1,964,900
2014-05-08	18.490	18.920	18.190	18.260	18.260	3,013,100
2014-05-07	18.710	18.850	18.000	18.510	18.510	4,435,900
2014-05-06	19.170	19.350	18.610	18.660	18.660	3,245,900
2014-05-05	19.120	19.410	18.920	19.200	19.200	2,259,800
2014-05-02	19.430	19.580	19.160	19.330	19.330	3,531,300
2014-05-01	19.720	19.810	19.040	19.270	19.270	5,834,700
2014-04-30	19.700	19.940	19.490	19.770	19.770	2,010,000
2014-04-29	19.840	19.980	19.390	19.880	19.880	2,767,600
2014-04-28	20.710	20.730	19.160	19.630	19.630	6,733,600
2014-04-25	21.140	21.140	20.550	20.650	20.650	3,164,000
2014-04-24	21.500	21.860	21.200	21.330	21.330	7,986,500
2014-04-23	20.450	21.080	20.100	20.560	20.560	5,813,300
2014-04-22	20.070	20.690	20.040	20.360	20.360	3,440,000
2014-04-21	19.880	20.110	19.510	20.030	20.030	2,779,700
2014-04-17	19.760	20.130	19.650	19.880	19.880	2,918,100
2014-04-16	19.770	19.970	19.270	19.900	19.900	3,850,400
2014-04-15	19.430	19.720	18.880	19.500	19.500	5,047,400
2014-04-14	19.690	19.840	19.170	19.430	19.430	3,480,100
2014-04-11	19.590	20.020	19.020	19.410	19.410	5,749,900
2014-04-10	20.950	21.090	19.640	19.830	19.830	6,319,100
2014-04-09	20.520	21.030	20.450	21.000	21.000	4,412,400
2014-04-08	20.360	20.960	20.200	20.440	20.440	5,948,300
2014-04-07	21.450	21.480	19.630	20.300	20.300	11,950,600
2014-04-04	23.490	23.570	21.120	21.630	21.630	10,523,900
2014-04-03	24.040	24.210	23.040	23.280	23.280	3,843,800
2014-04-02	23.600	24.070	23.510	23.940	23.940	3,692,000
2014-04-01	22.870	23.490	22.860	23.480	23.480	3,387,400
2014-03-31	22.350	22.890	22.350	22.740	22.740	3,737,300
2014-03-28	22.110	22.500	21.900	22.240	22.240	4,630,400
2014-03-27	22.580	22.810	22.250	22.420	22.420	3,024,700
2014-03-26	23.540	23.760	22.600	22.680	22.680	3,984,500
2014-03-25	23.660	24.090	23.090	23.460	23.460	3,420,200
2014-03-24	24.360	24.420	22.900	23.600	23.600	5,151,100
2014-03-21	24.340	24.600	23.730	24.150	24.150	5,999,700
2014-03-20	23.380	24.800	23.370	24.100	24.100	5,382,000
2014-03-19	23.760	23.840	23.240	23.470	23.470	3,508,500
2014-03-18	23.640	23.940	23.480	23.760	23.760	2,712,600
2014-03-17	23.990	24.190	23.590	23.660	23.660	2,915,300
2014-03-14	23.320	24.260	23.320	23.790	23.790	4,153,500
2014-03-13	24.080	24.400	23.270	23.390	23.390	4,479,000
2014-03-12	22.840	23.970	22.830	23.880	23.880	4,822,400
2014-03-11	23.380	23.780	22.940	23.010	23.010	4,037,300
2014-03-10	23.970	23.990	23.140	23.320	23.320	4,879,500
2014-03-07	24.910	25.000	23.960	24.050	24.050	4,510,900
2014-03-06	26.090	27.160	23.800	24.460	24.460	13,845,400
2014-03-05	24.630	25.380	24.630	25.360	25.360	5,187,600

← NewerPage 53 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.