Ciena Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	21.370	22.980	21.370	22.800	22.800	3,572,600
2013-12-03	21.430	21.760	21.310	21.420	21.420	2,016,700
2013-12-02	22.260	22.300	21.690	21.820	21.820	2,422,400
2013-11-29	22.180	22.440	21.960	22.210	22.210	973,200
2013-11-27	21.930	22.140	21.760	22.040	22.040	1,335,800
2013-11-26	21.600	22.110	21.280	21.940	21.940	2,500,400
2013-11-25	21.520	21.760	21.250	21.600	21.600	1,962,100
2013-11-22	21.780	22.060	21.380	21.490	21.490	3,761,500
2013-11-21	21.980	22.250	21.590	21.670	21.670	4,069,500
2013-11-20	22.080	22.630	22.010	22.050	22.050	1,929,600
2013-11-19	22.430	22.830	21.930	22.080	22.080	3,044,500
2013-11-18	22.940	23.060	22.400	22.460	22.460	2,117,800
2013-11-15	22.020	23.140	22.000	22.920	22.920	4,926,700
2013-11-14	22.210	22.570	21.760	21.860	21.860	7,770,000
2013-11-13	23.290	23.590	23.060	23.540	23.540	2,375,700
2013-11-12	23.300	23.730	23.120	23.420	23.420	2,061,100
2013-11-11	22.960	23.330	22.830	23.250	23.250	1,371,600
2013-11-08	22.720	23.190	22.640	22.990	22.990	2,010,600
2013-11-07	23.180	23.260	22.350	22.730	22.730	2,579,700
2013-11-06	23.180	23.330	23.020	23.130	23.130	1,684,700
2013-11-05	23.210	23.620	23.030	23.070	23.070	3,953,800
2013-11-04	23.450	23.710	23.270	23.360	23.360	2,036,600
2013-11-01	23.260	23.500	22.850	23.250	23.250	2,712,300
2013-10-31	23.750	24.090	23.260	23.270	23.270	4,697,200
2013-10-30	23.900	24.060	23.000	23.540	23.540	4,440,700
2013-10-29	24.330	24.480	23.850	23.950	23.950	2,987,000
2013-10-28	24.200	24.380	24.020	24.120	24.120	2,386,400
2013-10-25	25.000	25.050	24.000	24.220	24.220	3,836,100
2013-10-24	25.960	26.150	24.370	24.740	24.740	7,864,100
2013-10-23	27.570	27.760	26.870	26.890	26.890	3,697,400
2013-10-22	27.700	27.940	27.040	27.670	27.670	3,013,900
2013-10-21	27.110	27.720	27.080	27.620	27.620	3,152,300
2013-10-18	26.980	27.180	26.690	26.970	26.970	2,059,300
2013-10-17	26.580	26.920	26.440	26.890	26.890	1,912,200
2013-10-16	26.480	26.910	26.430	26.840	26.840	2,652,800
2013-10-15	26.600	26.880	26.090	26.260	26.260	2,352,400
2013-10-14	26.140	26.880	25.950	26.780	26.780	3,649,500
2013-10-11	26.190	26.710	25.980	26.330	26.330	2,646,500
2013-10-10	26.190	26.430	25.940	26.340	26.340	2,703,500
2013-10-09	26.080	26.750	24.800	25.700	25.700	5,449,800
2013-10-08	27.190	27.280	25.550	26.020	26.020	5,896,900
2013-10-07	27.020	27.660	26.820	27.190	27.190	4,729,800
2013-10-04	25.760	27.630	25.640	27.310	27.310	5,954,000
2013-10-03	25.940	25.990	25.430	25.740	25.740	2,535,000
2013-10-02	25.480	25.940	25.430	25.690	25.690	2,304,300
2013-10-01	25.050	25.690	25.000	25.650	25.650	2,417,400
2013-09-30	24.510	25.190	24.170	25.010	25.010	2,438,900
2013-09-27	25.050	25.310	24.840	24.880	24.880	1,784,200
2013-09-26	25.290	25.800	25.130	25.290	25.290	1,844,900
2013-09-25	25.110	25.460	25.020	25.110	25.110	2,370,300
2013-09-24	24.760	25.490	24.500	25.120	25.120	3,960,500
2013-09-23	24.760	25.170	24.470	24.800	24.800	3,426,100
2013-09-20	25.880	25.950	25.220	25.280	25.280	3,970,300
2013-09-19	26.020	26.070	25.650	25.780	25.780	2,656,700
2013-09-18	26.000	26.170	25.500	25.960	25.960	4,412,800
2013-09-17	25.330	25.990	25.320	25.980	25.980	3,906,400
2013-09-16	25.510	25.680	25.140	25.310	25.310	3,375,200
2013-09-13	24.490	25.320	24.400	25.180	25.180	3,350,700
2013-09-12	24.830	25.320	24.540	24.550	24.550	5,299,800
2013-09-11	24.830	25.120	24.690	24.760	24.760	3,231,100

← NewerPage 55 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.