Ciena Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	15.460	15.860	15.370	15.740	15.740	3,635,800
2012-06-27	15.450	15.790	15.420	15.750	15.750	4,447,600
2012-06-26	15.320	15.540	15.200	15.470	15.470	4,264,700
2012-06-25	15.250	15.260	14.910	15.170	15.170	3,580,500
2012-06-22	15.360	15.540	15.210	15.510	15.510	13,929,600
2012-06-21	15.630	15.780	15.220	15.310	15.310	5,041,800
2012-06-20	15.740	15.970	15.670	15.880	15.880	4,834,900
2012-06-19	15.700	15.920	15.650	15.780	15.780	3,461,600
2012-06-18	15.450	15.760	15.300	15.670	15.670	3,932,000
2012-06-15	15.080	15.520	14.920	15.510	15.510	4,452,700
2012-06-14	14.600	15.110	14.330	15.060	15.060	5,397,400
2012-06-13	14.460	14.760	14.350	14.610	14.610	8,053,700
2012-06-12	14.300	14.590	14.080	14.520	14.520	5,930,300
2012-06-11	14.810	14.870	13.830	14.120	14.120	9,577,700
2012-06-08	14.120	14.820	14.020	14.690	14.690	9,378,300
2012-06-07	14.030	14.280	13.800	14.220	14.220	9,335,300
2012-06-06	13.470	14.100	13.470	13.890	13.890	5,155,900
2012-06-05	12.670	13.370	12.630	13.280	13.280	4,723,600
2012-06-04	12.780	12.970	12.250	12.700	12.700	5,557,200
2012-06-01	13.290	13.410	12.660	12.680	12.680	9,972,000
2012-05-31	12.510	13.670	12.450	13.550	13.550	21,070,300
2012-05-30	12.190	12.190	11.650	11.880	11.880	9,029,800
2012-05-29	11.930	12.370	11.850	12.340	12.340	4,901,500
2012-05-25	11.990	12.150	11.780	11.840	11.840	4,025,100
2012-05-24	12.220	12.240	11.750	11.950	11.950	4,843,400
2012-05-23	12.020	12.300	11.830	12.190	12.190	4,978,200
2012-05-22	12.300	12.630	12.080	12.240	12.240	3,626,800
2012-05-21	11.590	12.470	11.570	12.250	12.250	5,161,500
2012-05-18	11.850	11.960	11.450	11.490	11.490	3,568,400
2012-05-17	12.390	12.590	11.760	11.770	11.770	4,466,600
2012-05-16	13.150	13.230	12.330	12.390	12.390	6,161,800
2012-05-15	13.400	13.650	12.950	13.050	13.050	5,605,800
2012-05-14	12.900	13.420	12.900	13.270	13.270	7,774,000
2012-05-11	11.970	13.360	11.930	13.100	13.100	11,510,700
2012-05-10	12.550	12.600	11.850	12.060	12.060	7,566,800
2012-05-09	12.490	12.580	12.070	12.420	12.420	7,176,100
2012-05-08	13.220	13.220	12.460	12.700	12.700	5,905,100
2012-05-07	13.250	13.510	13.070	13.310	13.310	5,113,000
2012-05-04	13.880	13.920	13.250	13.300	13.300	6,610,900
2012-05-03	14.260	14.510	13.920	13.980	13.980	5,391,700
2012-05-02	14.610	14.640	14.240	14.300	14.300	4,095,200
2012-05-01	14.830	15.090	14.650	14.720	14.720	4,445,700
2012-04-30	15.090	15.110	14.660	14.820	14.820	3,668,000
2012-04-27	15.440	15.520	15.050	15.090	15.090	4,273,400
2012-04-26	15.610	15.720	15.340	15.380	15.380	4,263,700
2012-04-25	15.960	16.180	15.500	15.660	15.660	4,295,200
2012-04-24	15.350	15.800	15.200	15.680	15.680	6,418,300
2012-04-23	15.750	15.750	15.200	15.350	15.350	4,351,600
2012-04-20	16.650	16.800	15.960	15.990	15.990	3,560,100
2012-04-19	16.540	16.980	16.330	16.620	16.620	4,368,100
2012-04-18	16.470	16.700	16.310	16.530	16.530	3,559,600
2012-04-17	16.190	16.790	16.180	16.630	16.630	4,060,600
2012-04-16	16.320	16.420	15.830	16.020	16.020	4,643,900
2012-04-13	16.220	16.240	15.940	16.160	16.160	4,870,800
2012-04-12	15.650	16.330	15.650	16.220	16.220	3,915,700
2012-04-11	15.420	15.840	15.180	15.610	15.610	4,199,600
2012-04-10	15.430	15.840	15.040	15.200	15.200	3,878,100
2012-04-09	15.580	15.810	15.300	15.470	15.470	5,554,000
2012-04-05	15.900	16.250	15.750	15.910	15.910	5,469,400
2012-04-04	16.440	16.720	16.010	16.340	16.340	6,387,600

← NewerPage 61 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.