Ciena Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	15.900	16.000	15.630	15.910	15.910	2,176,500
2012-12-19	15.710	15.910	15.620	15.830	15.830	2,812,200
2012-12-18	15.300	15.670	15.280	15.640	15.640	2,334,900
2012-12-17	15.540	15.630	14.910	15.300	15.300	3,651,300
2012-12-14	15.420	16.010	15.350	15.710	15.710	4,873,400
2012-12-13	16.020	16.430	15.270	15.800	15.800	15,671,600
2012-12-12	15.410	15.750	15.300	15.570	15.570	4,746,500
2012-12-11	15.940	15.960	15.250	15.310	15.310	6,034,500
2012-12-10	15.600	15.960	15.600	15.800	15.800	2,847,300
2012-12-07	15.720	15.810	15.280	15.600	15.600	2,856,200
2012-12-06	14.970	15.670	14.920	15.640	15.640	3,838,600
2012-12-05	15.370	15.450	14.830	14.990	14.990	3,241,000
2012-12-04	15.080	15.400	15.010	15.330	15.330	2,511,800
2012-12-03	15.030	15.350	15.010	15.070	15.070	3,733,800
2012-11-30	14.910	15.150	14.580	14.880	14.880	3,905,500
2012-11-29	14.490	15.000	14.420	14.880	14.880	4,866,700
2012-11-28	14.300	14.430	14.090	14.390	14.390	4,310,500
2012-11-27	14.570	14.790	14.510	14.510	14.510	2,802,600
2012-11-26	14.560	14.660	14.390	14.600	14.600	1,561,900
2012-11-23	14.500	14.610	14.320	14.580	14.580	814,400
2012-11-21	14.150	14.470	14.150	14.400	14.400	1,554,100
2012-11-20	14.030	14.360	13.950	14.160	14.160	1,885,800
2012-11-19	14.050	14.190	13.960	14.070	14.070	2,497,800
2012-11-16	14.090	14.160	13.520	13.870	13.870	2,521,500
2012-11-15	14.170	14.320	14.020	14.090	14.090	2,370,900
2012-11-14	14.490	14.560	14.090	14.170	14.170	3,898,900
2012-11-13	14.630	14.630	14.010	14.170	14.170	3,128,000
2012-11-12	14.580	14.860	14.500	14.710	14.710	2,147,800
2012-11-09	14.250	14.690	14.110	14.530	14.530	2,675,500
2012-11-08	14.390	14.990	14.260	14.500	14.500	7,831,400
2012-11-07	13.750	14.860	13.750	14.450	14.450	11,352,900
2012-11-06	13.260	13.390	13.140	13.180	13.180	2,174,500
2012-11-05	12.740	13.490	12.710	13.160	13.160	2,747,400
2012-11-02	13.370	13.380	12.750	12.780	12.780	2,887,300
2012-11-01	12.410	13.470	12.410	13.300	13.300	4,480,200
2012-10-31	12.810	12.870	12.350	12.420	12.420	2,823,900
2012-10-26	12.380	12.980	12.370	12.940	12.940	4,513,500
2012-10-25	12.550	12.780	12.230	12.350	12.350	5,557,800
2012-10-24	12.680	12.680	12.100	12.170	12.170	2,430,100
2012-10-23	12.060	12.550	11.960	12.530	12.530	4,394,700
2012-10-22	12.320	12.490	12.170	12.280	12.280	2,813,500
2012-10-19	12.620	12.720	12.340	12.430	12.430	2,776,100
2012-10-18	12.960	13.050	12.610	12.620	12.620	3,320,400
2012-10-17	13.300	13.360	12.960	13.030	13.030	2,882,400
2012-10-16	13.240	13.540	13.220	13.330	13.330	3,537,000
2012-10-15	12.780	13.180	12.780	13.150	13.150	3,273,500
2012-10-12	12.890	13.020	12.710	12.750	12.750	1,464,800
2012-10-11	12.830	13.150	12.810	13.020	13.020	3,250,700
2012-10-10	12.850	13.020	12.510	12.680	12.680	3,139,400
2012-10-09	12.830	12.960	12.610	12.770	12.770	1,763,600
2012-10-08	12.900	13.090	12.680	12.850	12.850	2,165,200
2012-10-05	13.280	13.520	13.030	13.040	13.040	2,505,300
2012-10-04	13.190	13.200	12.760	13.140	13.140	4,473,600
2012-10-03	13.250	13.430	13.060	13.150	13.150	3,882,900
2012-10-02	13.210	13.300	12.900	13.210	13.210	3,821,800
2012-10-01	13.760	13.770	12.960	13.150	13.150	4,425,200
2012-09-28	13.770	13.810	13.360	13.590	13.590	4,608,000
2012-09-27	13.100	13.980	13.050	13.910	13.910	5,237,600
2012-09-26	13.340	13.350	12.850	12.970	12.970	4,244,600
2012-09-25	13.990	14.060	13.380	13.410	13.410	3,310,700

← NewerPage 59 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.