Ciena Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	14.030	14.260	13.800	13.860	13.860	2,941,100
2012-09-21	14.070	14.480	14.070	14.200	14.200	3,590,400
2012-09-20	14.230	14.360	14.010	14.160	14.160	2,632,800
2012-09-19	14.370	14.490	14.100	14.380	14.380	2,472,800
2012-09-18	14.360	14.500	14.200	14.270	14.270	2,416,800
2012-09-17	14.750	14.900	14.370	14.430	14.430	2,271,400
2012-09-14	14.230	14.950	14.230	14.860	14.860	4,980,900
2012-09-13	13.900	14.350	13.850	14.140	14.140	4,124,500
2012-09-12	13.970	14.070	13.860	13.930	13.930	3,118,200
2012-09-11	14.240	14.290	13.790	13.800	13.800	5,167,300
2012-09-10	14.450	14.540	14.130	14.180	14.180	3,328,700
2012-09-07	14.350	14.710	14.230	14.660	14.660	4,867,900
2012-09-06	14.020	14.440	13.990	14.370	14.370	4,715,600
2012-09-05	13.750	14.000	13.660	13.950	13.950	6,336,000
2012-09-04	13.650	13.900	13.500	13.740	13.740	6,121,100
2012-08-31	13.600	13.940	13.390	13.670	13.670	11,966,900
2012-08-30	14.840	14.970	13.410	13.460	13.460	33,252,300
2012-08-29	17.230	17.250	16.420	16.720	16.720	7,942,900
2012-08-28	16.860	17.180	16.750	17.060	17.060	4,639,500
2012-08-27	17.150	17.260	16.710	16.800	16.800	3,494,300
2012-08-24	17.190	17.220	16.390	16.880	16.880	4,691,500
2012-08-23	17.400	17.410	17.090	17.220	17.220	2,893,500
2012-08-22	17.300	17.660	17.040	17.480	17.480	2,680,300
2012-08-21	17.610	17.850	17.300	17.410	17.410	4,521,200
2012-08-20	17.630	17.660	17.190	17.470	17.470	3,138,500
2012-08-17	17.430	17.690	17.300	17.620	17.620	3,359,500
2012-08-16	17.350	17.460	16.980	17.240	17.240	3,995,000
2012-08-15	16.970	17.310	16.840	17.200	17.200	6,762,400
2012-08-14	18.000	18.000	16.220	16.650	16.650	11,234,600
2012-08-13	17.990	18.390	17.670	17.900	17.900	4,374,700
2012-08-10	17.600	18.070	17.600	17.980	17.980	3,057,400
2012-08-09	17.610	18.030	17.490	17.820	17.820	3,689,900
2012-08-08	17.560	18.100	17.550	17.700	17.700	4,029,100
2012-08-07	17.410	18.380	17.260	17.610	17.610	9,092,100
2012-08-06	16.400	17.250	16.340	17.210	17.210	5,666,900
2012-08-03	15.850	16.450	15.800	16.340	16.340	5,230,700
2012-08-02	15.700	16.180	15.210	15.390	15.390	5,805,500
2012-08-01	16.250	16.300	15.840	16.030	16.030	3,768,700
2012-07-31	16.140	16.510	15.960	16.030	16.030	5,036,600
2012-07-30	16.320	16.500	15.950	16.120	16.120	5,845,300
2012-07-27	15.450	16.210	15.380	15.990	15.990	6,454,800
2012-07-26	15.070	15.500	14.910	15.400	15.400	5,043,600
2012-07-25	14.590	15.070	14.510	14.730	14.730	4,343,900
2012-07-24	14.610	14.630	14.240	14.400	14.400	2,883,200
2012-07-23	14.270	14.620	13.910	14.470	14.470	3,278,900
2012-07-20	15.000	15.300	14.770	14.820	14.820	5,588,800
2012-07-19	14.200	15.500	14.200	15.280	15.280	12,790,300
2012-07-18	13.580	14.510	13.550	14.200	14.200	7,609,000
2012-07-17	13.700	13.730	13.080	13.480	13.480	6,834,900
2012-07-16	14.140	14.300	13.550	13.630	13.630	5,730,300
2012-07-13	14.190	14.380	14.020	14.200	14.200	5,094,800
2012-07-12	13.960	14.410	13.540	14.230	14.230	9,627,900
2012-07-11	15.270	15.270	13.970	14.150	14.150	12,839,400
2012-07-10	15.540	15.840	15.270	15.360	15.360	5,598,800
2012-07-09	15.820	15.820	15.140	15.320	15.320	5,996,600
2012-07-06	16.220	16.400	15.410	15.910	15.910	6,457,400
2012-07-05	16.670	16.950	16.530	16.610	16.610	3,843,400
2012-07-03	16.520	16.860	16.500	16.810	16.810	2,748,700
2012-07-02	16.290	16.630	15.990	16.580	16.580	4,767,900
2012-06-29	16.050	16.450	16.040	16.370	16.370	4,793,100

← NewerPage 60 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.