Ciena Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	20.400	20.600	19.900	20.130	20.130	4,101,200
2013-06-13	19.840	20.580	19.660	20.520	20.520	3,818,300
2013-06-12	20.220	20.260	19.790	20.020	20.020	3,180,400
2013-06-11	19.870	20.390	19.740	20.020	20.020	4,841,500
2013-06-10	19.700	20.290	19.600	20.170	20.170	5,901,000
2013-06-07	19.120	19.950	18.970	19.750	19.750	10,429,300
2013-06-06	18.450	19.190	18.170	19.150	19.150	24,069,600
2013-06-05	16.450	16.600	16.210	16.310	16.310	5,574,000
2013-06-04	16.700	16.940	16.320	16.480	16.480	4,566,400
2013-06-03	16.800	16.930	16.080	16.530	16.530	4,701,800
2013-05-31	16.600	17.110	16.540	16.740	16.740	3,408,800
2013-05-30	16.620	16.840	16.590	16.690	16.690	2,872,900
2013-05-29	16.000	16.820	15.930	16.680	16.680	6,500,000
2013-05-28	15.750	16.110	15.710	16.100	16.100	2,854,500
2013-05-24	15.330	15.530	15.260	15.510	15.510	1,836,000
2013-05-23	15.340	15.600	15.210	15.480	15.480	2,532,000
2013-05-22	15.880	16.090	15.470	15.520	15.520	2,871,900
2013-05-21	15.930	16.100	15.820	15.870	15.870	1,907,600
2013-05-20	16.270	16.350	15.840	15.970	15.970	2,837,500
2013-05-17	16.100	16.400	16.000	16.350	16.350	3,119,400
2013-05-16	15.570	16.330	15.570	16.030	16.030	8,678,700
2013-05-15	15.150	15.380	15.030	15.060	15.060	3,800,500
2013-05-14	15.090	15.160	14.840	14.910	14.910	2,405,100
2013-05-13	15.180	15.310	15.060	15.080	15.080	1,651,600
2013-05-10	15.090	15.460	15.090	15.170	15.170	4,077,200
2013-05-09	15.030	15.270	14.940	15.100	15.100	2,330,200
2013-05-08	15.010	15.120	14.890	15.110	15.110	2,403,900
2013-05-07	15.440	15.450	15.010	15.090	15.090	3,224,600
2013-05-06	14.960	15.320	14.860	15.250	15.250	3,385,900
2013-05-03	14.600	14.900	14.550	14.710	14.710	2,958,100
2013-05-02	14.600	14.700	14.220	14.320	14.320	4,260,500
2013-05-01	14.920	14.960	14.340	14.340	14.340	3,817,400
2013-04-30	14.730	14.980	14.580	14.960	14.960	2,913,300
2013-04-29	14.880	14.960	14.690	14.800	14.800	1,961,500
2013-04-26	14.840	14.980	14.650	14.780	14.780	1,870,600
2013-04-25	15.300	15.530	14.870	14.880	14.880	3,308,900
2013-04-24	14.820	15.120	14.600	14.950	14.950	3,602,100
2013-04-23	14.800	15.250	14.760	15.230	15.230	3,798,000
2013-04-22	14.650	14.770	14.140	14.660	14.660	3,761,500
2013-04-19	14.790	14.950	14.450	14.630	14.630	3,870,700
2013-04-18	15.150	15.280	14.520	14.670	14.670	3,576,300
2013-04-17	15.450	15.480	14.850	15.080	15.080	4,587,700
2013-04-16	15.810	15.970	15.450	15.630	15.630	2,757,600
2013-04-15	16.190	16.350	15.560	15.690	15.690	4,110,200
2013-04-12	16.370	16.470	15.950	16.360	16.360	1,563,900
2013-04-11	16.290	16.550	16.150	16.490	16.490	2,257,600
2013-04-10	16.020	16.810	15.980	16.400	16.400	7,506,500
2013-04-09	15.530	15.780	15.250	15.520	15.520	2,902,800
2013-04-08	15.070	15.520	15.070	15.510	15.510	2,869,500
2013-04-05	14.800	15.260	14.720	15.020	15.020	4,636,900
2013-04-04	15.410	15.670	15.280	15.570	15.570	2,539,700
2013-04-03	15.480	15.930	15.320	15.360	15.360	3,488,800
2013-04-02	15.970	16.100	15.340	15.450	15.450	3,680,300
2013-04-01	16.050	16.150	15.680	15.900	15.900	2,645,200
2013-03-28	15.970	16.100	15.870	16.010	16.010	1,361,200
2013-03-27	15.820	16.040	15.630	16.020	16.020	1,625,000
2013-03-26	16.140	16.360	15.800	15.890	15.890	2,543,800
2013-03-25	15.840	16.120	15.660	16.090	16.090	3,262,700
2013-03-22	16.310	16.330	15.620	15.760	15.760	4,573,300
2013-03-21	16.380	16.820	16.130	16.270	16.270	6,361,600

← NewerPage 57 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.