Ciena Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	16.390	16.670	16.060	16.290	16.290	4,260,500
2012-04-02	16.110	16.540	16.020	16.370	16.370	2,850,400
2012-03-30	16.390	16.630	16.000	16.190	16.190	2,816,900
2012-03-29	16.110	16.360	15.910	16.240	16.240	3,172,400
2012-03-28	16.510	16.590	16.000	16.280	16.280	4,948,400
2012-03-27	16.020	16.840	16.020	16.490	16.490	6,090,000
2012-03-26	16.060	16.130	15.750	15.960	15.960	3,542,500
2012-03-23	15.700	15.880	15.420	15.880	15.880	2,889,700
2012-03-22	16.050	16.050	15.530	15.690	15.690	3,999,100
2012-03-21	15.660	15.970	15.570	15.780	15.780	4,020,000
2012-03-20	15.870	16.010	15.530	15.890	15.890	3,242,000
2012-03-19	15.930	16.190	15.820	16.020	16.020	4,697,200
2012-03-16	15.950	16.070	15.620	15.990	15.990	5,104,000
2012-03-15	15.330	16.050	15.260	15.920	15.920	5,377,600
2012-03-14	15.650	15.700	15.160	15.400	15.400	4,671,800
2012-03-13	14.700	15.680	14.700	15.640	15.640	7,809,800
2012-03-12	14.990	15.150	14.490	14.570	14.570	3,520,600
2012-03-09	14.700	15.220	14.670	14.990	14.990	4,430,300
2012-03-08	14.500	14.950	14.410	14.790	14.790	7,826,700
2012-03-07	14.420	14.750	13.990	14.010	14.010	12,811,000
2012-03-06	13.700	13.780	13.400	13.440	13.440	6,705,100
2012-03-05	14.380	14.400	13.760	13.800	13.800	7,725,900
2012-03-02	14.780	15.000	14.450	14.480	14.480	4,234,000
2012-03-01	14.800	15.230	14.520	14.870	14.870	7,109,800
2012-02-29	15.300	15.560	14.860	14.890	14.890	5,822,700
2012-02-28	15.470	15.580	15.200	15.280	15.280	4,494,300
2012-02-27	15.530	15.780	15.180	15.550	15.550	4,011,100
2012-02-24	15.420	16.190	15.420	15.680	15.680	5,184,300
2012-02-23	14.940	15.630	14.850	15.430	15.430	5,828,600
2012-02-22	15.520	15.590	14.920	14.940	14.940	8,033,300
2012-02-21	16.360	16.450	15.450	15.580	15.580	14,645,400
2012-02-17	17.160	17.390	16.880	17.000	17.000	2,703,800
2012-02-16	16.720	17.270	16.440	17.160	17.160	3,429,000
2012-02-15	16.950	17.210	16.550	16.710	16.710	4,875,400
2012-02-14	16.580	16.980	16.560	16.920	16.920	4,142,900
2012-02-13	16.500	16.690	16.260	16.440	16.440	2,480,500
2012-02-10	16.330	16.600	16.170	16.240	16.240	2,665,900
2012-02-09	16.660	16.700	16.280	16.530	16.530	3,109,000
2012-02-08	16.150	16.990	16.150	16.700	16.700	7,403,800
2012-02-07	15.780	16.290	15.660	16.170	16.170	4,679,500
2012-02-06	15.370	15.990	15.250	15.900	15.900	3,357,500
2012-02-03	15.020	15.530	14.950	15.460	15.460	4,122,200
2012-02-02	15.040	15.150	14.660	14.740	14.740	4,173,700
2012-02-01	14.690	15.010	14.600	14.870	14.870	3,191,800
2012-01-31	14.910	14.960	14.450	14.550	14.550	4,242,400
2012-01-30	14.860	14.870	14.480	14.600	14.600	4,377,900
2012-01-27	14.740	15.190	14.740	15.030	15.030	4,697,200
2012-01-26	15.180	15.840	15.050	15.340	15.340	7,210,400
2012-01-25	15.100	15.150	14.680	15.060	15.060	4,722,900
2012-01-24	14.850	15.190	14.380	15.150	15.150	5,284,700
2012-01-23	15.290	15.430	14.670	14.870	14.870	4,703,800
2012-01-20	15.240	15.420	15.050	15.270	15.270	4,149,800
2012-01-19	15.280	15.630	15.150	15.240	15.240	4,324,400
2012-01-18	14.530	15.150	14.480	15.010	15.010	6,339,100
2012-01-17	14.630	14.750	14.300	14.550	14.550	3,440,900
2012-01-13	14.680	14.800	14.010	14.480	14.480	4,775,900
2012-01-12	14.450	14.680	14.290	14.600	14.600	4,530,700
2012-01-11	13.750	14.370	13.670	14.310	14.310	3,890,600
2012-01-10	14.160	14.190	13.720	13.820	13.820	4,218,100
2012-01-09	13.650	14.240	13.610	13.940	13.940	7,243,700

← NewerPage 62 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.