Ciena Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	24.410	25.030	24.310	24.950	24.950	4,844,800
2013-09-09	24.340	24.490	24.040	24.260	24.260	3,092,800
2013-09-06	23.910	24.610	23.770	24.150	24.150	6,869,600
2013-09-05	23.590	24.220	23.500	23.560	23.560	6,909,800
2013-09-04	22.350	23.660	21.970	23.540	23.540	18,296,200
2013-09-03	20.310	20.920	20.280	20.680	20.680	7,795,900
2013-08-30	20.260	20.380	19.780	19.920	19.920	2,354,500
2013-08-29	20.240	20.590	20.150	20.310	20.310	2,777,200
2013-08-28	19.980	20.380	19.940	20.110	20.110	2,224,300
2013-08-27	20.890	20.930	19.940	19.990	19.990	5,116,500
2013-08-26	21.000	21.570	20.910	21.170	21.170	1,667,300
2013-08-23	21.160	21.300	20.900	20.930	20.930	2,286,800
2013-08-22	20.870	21.180	20.760	21.100	21.100	1,439,100
2013-08-21	20.800	21.060	20.490	20.730	20.730	3,067,100
2013-08-20	20.760	21.080	20.630	20.840	20.840	2,082,600
2013-08-19	21.050	21.300	20.640	20.750	20.750	2,140,500
2013-08-16	21.160	21.600	20.980	21.040	21.040	3,312,400
2013-08-15	21.780	21.900	21.030	21.220	21.220	6,173,900
2013-08-14	22.850	23.100	22.490	22.490	22.490	2,138,500
2013-08-13	22.430	23.180	22.170	23.080	23.080	2,580,900
2013-08-12	22.500	22.900	22.350	22.350	22.350	2,705,200
2013-08-09	22.950	23.140	22.360	22.530	22.530	2,272,300
2013-08-08	23.370	23.480	22.950	23.000	23.000	2,209,000
2013-08-07	23.050	23.630	22.750	23.250	23.250	3,173,300
2013-08-06	23.000	23.090	22.440	22.450	22.450	1,415,500
2013-08-05	22.890	23.100	22.670	23.020	23.020	1,867,800
2013-08-02	22.350	22.870	22.260	22.860	22.860	1,545,900
2013-08-01	22.350	22.600	22.220	22.520	22.520	2,167,200
2013-07-31	22.280	22.320	21.990	22.060	22.060	2,072,200
2013-07-30	22.090	22.790	21.930	22.350	22.350	2,945,900
2013-07-29	21.820	22.200	21.780	21.920	21.920	2,536,200
2013-07-26	22.640	22.690	21.240	21.790	21.790	5,105,300
2013-07-25	22.970	23.040	22.350	22.840	22.840	2,855,000
2013-07-24	23.100	23.480	22.890	22.960	22.960	2,886,500
2013-07-23	22.870	23.040	22.540	22.920	22.920	2,814,600
2013-07-22	22.660	22.900	22.440	22.680	22.680	1,908,500
2013-07-19	22.590	22.890	22.530	22.800	22.800	3,879,200
2013-07-18	22.420	22.850	22.280	22.720	22.720	3,193,000
2013-07-17	22.020	22.790	21.720	22.210	22.210	5,696,400
2013-07-16	21.780	22.060	21.460	21.680	21.680	2,752,800
2013-07-15	21.500	22.200	21.430	21.820	21.820	4,367,300
2013-07-12	21.710	21.820	21.270	21.430	21.430	4,765,900
2013-07-11	19.950	21.760	19.920	21.740	21.740	7,663,400
2013-07-10	20.000	20.190	19.640	19.730	19.730	2,300,700
2013-07-09	20.130	20.160	19.650	19.860	19.860	2,570,800
2013-07-08	20.190	20.190	19.750	20.080	20.080	1,736,800
2013-07-05	19.930	20.040	19.460	19.960	19.960	2,104,700
2013-07-03	19.460	19.750	19.400	19.610	19.610	681,400
2013-07-02	19.510	19.880	19.450	19.630	19.630	2,243,700
2013-07-01	19.530	19.870	19.370	19.460	19.460	1,953,300
2013-06-28	19.520	19.630	19.280	19.430	19.430	2,317,200
2013-06-27	19.450	19.710	19.360	19.670	19.670	2,064,600
2013-06-26	19.750	19.880	19.330	19.350	19.350	2,503,100
2013-06-25	19.400	19.690	19.270	19.630	19.630	2,673,400
2013-06-24	19.480	19.510	19.000	19.250	19.250	3,477,600
2013-06-21	19.810	20.050	19.450	19.790	19.790	4,064,500
2013-06-20	20.030	20.450	19.830	19.900	19.900	3,468,000
2013-06-19	20.280	20.450	20.090	20.190	20.190	2,561,200
2013-06-18	20.050	20.410	19.990	20.380	20.380	3,207,900
2013-06-17	20.250	20.460	19.930	20.100	20.100	3,340,900

← NewerPage 56 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.