Ciena Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	25.000	25.180	24.500	24.700	24.700	5,159,800
2014-03-03	24.340	24.750	24.050	24.540	24.540	2,483,000
2014-02-28	25.070	25.190	24.470	24.570	24.570	2,647,300
2014-02-27	25.000	25.210	24.700	25.120	25.120	1,713,100
2014-02-26	24.850	25.190	24.610	25.060	25.060	2,350,900
2014-02-25	25.150	25.180	24.730	24.840	24.840	3,563,100
2014-02-24	25.500	25.500	25.020	25.180	25.180	2,897,800
2014-02-21	26.360	26.490	25.310	25.500	25.500	4,324,600
2014-02-20	26.120	26.350	25.760	26.200	26.200	2,489,100
2014-02-19	25.860	26.360	25.780	26.010	26.010	3,609,000
2014-02-18	25.060	26.430	24.850	26.020	26.020	7,656,100
2014-02-14	24.340	25.280	24.340	25.000	25.000	8,947,200
2014-02-13	22.750	23.370	22.610	23.290	23.290	2,157,300
2014-02-12	22.750	23.150	22.740	22.950	22.950	2,290,500
2014-02-11	22.820	22.990	22.640	22.750	22.750	1,835,600
2014-02-10	22.740	23.130	22.670	22.750	22.750	2,927,900
2014-02-07	22.460	22.750	22.300	22.730	22.730	2,479,600
2014-02-06	22.070	22.640	21.990	22.320	22.320	3,000,000
2014-02-05	21.980	22.260	21.500	21.930	21.930	2,902,300
2014-02-04	22.190	22.370	21.900	22.130	22.130	2,579,300
2014-02-03	23.310	23.380	21.900	22.090	22.090	4,422,800
2014-01-31	23.140	23.980	23.070	23.330	23.330	3,784,400
2014-01-30	23.280	23.810	23.180	23.450	23.450	3,594,100
2014-01-29	22.210	23.290	22.210	22.880	22.880	4,082,400
2014-01-28	22.000	22.570	21.930	22.240	22.240	2,944,700
2014-01-27	22.120	22.270	21.410	21.920	21.920	3,559,400
2014-01-24	23.210	23.290	22.050	22.110	22.110	4,092,000
2014-01-23	23.530	23.540	23.080	23.420	23.420	2,282,900
2014-01-22	23.110	23.820	23.110	23.570	23.570	3,137,500
2014-01-21	22.340	23.200	22.340	23.080	23.080	4,423,700
2014-01-17	22.270	22.350	22.050	22.080	22.080	2,006,200
2014-01-16	22.560	22.880	22.280	22.440	22.440	2,285,300
2014-01-15	22.410	22.860	22.410	22.650	22.650	2,184,300
2014-01-14	22.400	22.670	22.220	22.450	22.450	1,688,800
2014-01-13	22.910	23.300	22.140	22.210	22.210	3,379,900
2014-01-10	23.500	23.520	22.840	22.950	22.950	2,555,300
2014-01-09	24.200	24.370	23.240	23.460	23.460	3,806,000
2014-01-08	23.230	24.150	23.060	24.120	24.120	3,500,000
2014-01-07	23.100	23.350	23.020	23.240	23.240	1,807,900
2014-01-06	23.600	23.660	22.950	23.040	23.040	3,091,900
2014-01-03	23.460	23.770	23.380	23.460	23.460	1,629,500
2014-01-02	23.930	23.940	23.360	23.460	23.460	2,429,700
2013-12-31	23.960	24.150	23.860	23.930	23.930	1,449,100
2013-12-30	23.640	24.050	23.550	23.840	23.840	2,008,900
2013-12-27	23.440	23.800	23.360	23.670	23.670	2,606,400
2013-12-26	23.950	24.100	23.430	23.450	23.450	2,383,100
2013-12-24	22.820	24.140	22.820	23.910	23.910	3,231,400
2013-12-23	22.410	23.100	22.220	22.850	22.850	3,520,700
2013-12-20	22.270	22.880	22.220	22.690	22.690	5,060,600
2013-12-19	22.230	22.390	22.000	22.220	22.220	3,560,600
2013-12-18	21.870	21.990	21.310	21.980	21.980	3,469,900
2013-12-17	21.750	22.090	21.530	21.930	21.930	4,059,500
2013-12-16	21.730	21.950	21.410	21.800	21.800	3,781,900
2013-12-13	21.670	21.780	21.340	21.670	21.670	5,645,500
2013-12-12	22.160	22.500	20.930	21.310	21.310	19,810,600
2013-12-11	23.650	23.670	22.330	22.900	22.900	7,012,300
2013-12-10	23.260	23.760	23.210	23.420	23.420	6,249,100
2013-12-09	23.500	23.610	22.950	23.120	23.120	3,489,000
2013-12-06	24.000	24.000	22.840	23.350	23.350	4,430,200
2013-12-05	22.740	23.350	22.540	23.260	23.260	3,102,500

← NewerPage 54 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.