Ciena Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	16.840	17.240	16.780	16.950	16.950	3,709,500
2013-03-19	17.070	17.160	16.580	16.700	16.700	2,905,300
2013-03-18	16.700	17.180	16.610	16.990	16.990	2,167,600
2013-03-15	17.020	17.130	16.690	16.990	16.990	2,908,700
2013-03-14	17.000	17.280	17.000	17.100	17.100	2,375,200
2013-03-13	17.100	17.190	16.740	16.850	16.850	2,764,400
2013-03-12	17.250	17.430	17.070	17.100	17.100	2,638,200
2013-03-11	17.200	17.500	17.010	17.270	17.270	3,326,800
2013-03-08	17.700	17.780	17.110	17.150	17.150	6,775,600
2013-03-07	17.100	17.750	16.800	17.530	17.530	17,715,700
2013-03-06	15.060	15.170	14.810	14.940	14.940	4,301,000
2013-03-05	15.020	15.200	14.860	14.920	14.920	3,044,600
2013-03-04	14.830	14.980	14.740	14.930	14.930	2,916,600
2013-03-01	15.120	15.220	14.690	14.830	14.830	3,148,600
2013-02-28	15.430	15.540	15.190	15.240	15.240	1,478,700
2013-02-27	15.380	15.660	15.250	15.500	15.500	1,896,600
2013-02-26	15.290	15.480	14.930	15.270	15.270	2,533,100
2013-02-25	15.730	15.890	15.220	15.230	15.230	1,411,200
2013-02-22	15.430	15.650	15.380	15.620	15.620	1,579,500
2013-02-21	15.740	15.760	15.020	15.290	15.290	3,057,000
2013-02-20	16.330	16.370	15.750	15.760	15.760	2,472,600
2013-02-19	16.100	16.350	15.950	16.340	16.340	1,690,600
2013-02-15	16.350	16.380	15.980	16.150	16.150	2,002,200
2013-02-14	16.110	16.400	15.930	16.290	16.290	2,379,700
2013-02-13	16.010	16.220	15.760	16.200	16.200	4,009,200
2013-02-12	16.020	16.280	15.780	15.900	15.900	3,215,200
2013-02-11	16.010	16.090	15.790	15.990	15.990	1,450,800
2013-02-08	16.060	16.310	15.970	16.060	16.060	1,663,200
2013-02-07	16.090	16.500	16.020	16.120	16.120	3,707,600
2013-02-06	16.000	16.150	15.870	16.040	16.040	2,222,600
2013-02-05	15.750	16.200	15.660	16.110	16.110	2,848,500
2013-02-04	15.850	16.590	15.620	15.660	15.660	4,940,300
2013-02-01	15.750	15.970	15.690	15.870	15.870	2,947,800
2013-01-31	15.230	15.700	15.150	15.660	15.660	7,002,200
2013-01-30	15.070	15.250	14.540	14.600	14.600	3,331,500
2013-01-29	15.730	15.740	15.100	15.200	15.200	2,778,000
2013-01-28	15.690	16.000	15.680	15.730	15.730	2,071,500
2013-01-25	15.530	15.770	15.360	15.690	15.690	4,119,000
2013-01-24	15.410	15.720	15.310	15.460	15.460	3,962,700
2013-01-23	15.440	15.510	15.310	15.410	15.410	4,367,900
2013-01-22	15.440	15.560	15.250	15.410	15.410	2,325,300
2013-01-18	15.430	15.570	15.250	15.440	15.440	3,532,300
2013-01-17	15.370	15.930	15.370	15.520	15.520	5,841,700
2013-01-16	14.690	15.410	14.650	15.230	15.230	10,666,400
2013-01-15	14.510	14.890	14.370	14.690	14.690	4,123,900
2013-01-14	14.610	14.810	14.510	14.600	14.600	2,514,000
2013-01-11	15.250	15.250	14.570	14.650	14.650	5,552,000
2013-01-10	15.310	15.420	15.080	15.140	15.140	2,372,400
2013-01-09	15.470	15.580	14.760	15.210	15.210	5,606,700
2013-01-08	16.110	16.140	15.320	15.460	15.460	5,245,000
2013-01-07	16.060	16.160	15.990	16.050	16.050	2,515,000
2013-01-04	16.280	16.370	16.080	16.100	16.100	2,149,100
2013-01-03	16.340	16.720	16.170	16.200	16.200	2,892,000
2013-01-02	16.040	16.510	16.020	16.480	16.480	3,863,900
2012-12-31	15.260	15.740	15.150	15.700	15.700	2,113,300
2012-12-28	15.330	15.570	15.150	15.330	15.330	1,897,200
2012-12-27	15.610	15.660	15.160	15.410	15.410	2,767,000
2012-12-26	15.710	15.990	15.650	15.730	15.730	1,654,100
2012-12-24	15.850	15.850	15.470	15.690	15.690	999,900
2012-12-21	15.230	15.920	15.230	15.880	15.880	5,077,200

← NewerPage 58 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.