Ciena Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	13.140	13.780	13.120	13.570	13.570	8,498,100
2012-01-05	12.230	13.210	12.130	13.180	13.180	9,455,400
2012-01-04	12.220	12.270	11.910	12.170	12.170	4,923,200
2012-01-03	12.430	12.850	12.240	12.460	12.460	4,569,900
2011-12-30	12.150	12.430	12.050	12.100	12.100	3,156,300
2011-12-29	11.940	12.210	11.890	12.190	12.190	2,838,000
2011-12-28	12.010	12.130	11.720	11.950	11.950	2,268,400
2011-12-27	12.040	12.280	11.850	12.030	12.030	2,127,200
2011-12-23	12.020	12.190	11.910	12.110	12.110	2,286,400
2011-12-22	11.320	12.140	11.320	12.000	12.000	4,590,700
2011-12-21	11.350	11.500	10.920	11.290	11.290	5,030,300
2011-12-20	10.920	11.770	10.900	11.640	11.640	9,296,900
2011-12-19	10.840	10.960	10.300	10.380	10.380	3,129,900
2011-12-16	10.770	11.200	10.670	10.770	10.770	5,142,400
2011-12-15	10.930	11.020	10.520	10.660	10.660	3,815,600
2011-12-14	11.180	11.240	10.750	10.810	10.810	4,072,600
2011-12-13	11.790	11.970	11.120	11.270	11.270	3,809,900
2011-12-12	12.040	12.090	11.570	11.730	11.730	3,704,700
2011-12-09	12.000	12.300	11.850	12.220	12.220	5,634,000
2011-12-08	12.340	13.120	11.970	12.030	12.030	14,535,300
2011-12-07	11.400	12.000	11.200	11.910	11.910	7,009,000
2011-12-06	11.810	11.900	11.370	11.500	11.500	6,473,100
2011-12-05	12.210	12.280	11.850	11.890	11.890	4,978,100
2011-12-02	12.230	12.440	11.930	11.950	11.950	3,332,700
2011-12-01	12.030	12.560	11.990	12.050	12.050	3,641,500
2011-11-30	11.940	12.120	11.810	12.110	12.110	4,389,400
2011-11-29	11.590	11.700	11.360	11.480	11.480	2,955,700
2011-11-28	11.410	11.730	11.310	11.550	11.550	4,457,300
2011-11-25	10.930	11.280	10.900	10.970	10.970	1,541,100
2011-11-23	11.390	11.490	10.960	11.030	11.030	4,101,800
2011-11-22	12.250	12.250	11.380	11.560	11.560	6,594,800
2011-11-21	12.600	12.690	11.940	12.290	12.290	5,299,200
2011-11-18	13.130	13.130	12.750	12.860	12.860	4,281,000
2011-11-17	13.370	13.600	12.920	13.030	13.030	5,743,800
2011-11-16	13.590	13.820	13.390	13.430	13.430	5,135,100
2011-11-15	13.880	14.170	13.550	13.670	13.670	6,893,500
2011-11-14	13.500	14.080	13.500	14.010	14.010	4,980,600
2011-11-11	13.350	13.740	13.230	13.600	13.600	3,573,200
2011-11-10	13.120	13.360	12.740	13.130	13.130	3,779,400
2011-11-09	13.130	13.280	12.780	12.850	12.850	4,530,300
2011-11-08	13.350	13.700	13.110	13.590	13.590	4,581,600
2011-11-07	13.610	13.830	12.940	13.220	13.220	6,338,800
2011-11-04	13.600	13.760	13.250	13.680	13.680	4,023,200
2011-11-03	13.960	13.980	13.150	13.750	13.750	4,117,200
2011-11-02	13.560	14.200	13.160	13.470	13.470	9,032,700
2011-11-01	12.610	13.460	12.260	13.250	13.250	8,440,300
2011-10-31	13.490	13.520	13.120	13.180	13.180	3,510,000
2011-10-28	13.180	13.880	12.890	13.820	13.820	5,871,900
2011-10-27	12.980	13.570	12.530	13.180	13.180	8,639,900
2011-10-26	12.450	12.580	11.910	12.410	12.410	5,379,200
2011-10-25	13.670	13.670	12.030	12.120	12.120	12,954,500
2011-10-24	12.740	13.830	12.740	13.740	13.740	8,340,500
2011-10-21	12.660	13.100	12.330	12.670	12.670	6,434,600
2011-10-20	11.770	12.480	11.430	12.380	12.380	6,860,200
2011-10-19	12.090	12.170	11.550	11.780	11.780	6,262,800
2011-10-18	11.800	12.440	11.350	12.290	12.290	4,838,600
2011-10-17	12.220	12.410	11.730	11.790	11.790	3,459,500
2011-10-14	12.020	12.490	11.930	12.390	12.390	5,722,000
2011-10-13	11.750	11.960	11.360	11.770	11.770	6,315,100
2011-10-12	12.240	12.250	11.270	11.900	11.900	9,228,600

← NewerPage 63 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.