Ciena Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-19	15.800	16.280	15.790	16.270	16.270	5,463,200
2011-07-18	16.130	16.230	15.220	15.610	15.610	6,128,800
2011-07-15	16.020	16.310	15.660	16.270	16.270	6,345,400
2011-07-14	16.610	16.770	15.530	15.940	15.940	9,187,500
2011-07-13	16.800	17.190	16.530	16.540	16.540	4,100,800
2011-07-12	16.970	17.240	16.650	16.700	16.700	3,677,400
2011-07-11	17.300	17.620	16.800	17.020	17.020	3,816,600
2011-07-08	17.650	17.710	17.360	17.510	17.510	3,810,200
2011-07-07	17.820	18.070	17.590	17.940	17.940	4,459,100
2011-07-06	17.850	17.950	17.410	17.530	17.530	5,561,000
2011-07-05	18.590	18.780	17.870	17.950	17.950	6,158,000
2011-07-01	18.460	18.680	18.160	18.650	18.650	3,112,300
2011-06-30	18.460	18.790	18.320	18.380	18.380	3,557,600
2011-06-29	18.180	18.660	17.960	18.370	18.370	4,681,700
2011-06-28	17.880	18.450	17.810	18.090	18.090	3,893,900
2011-06-27	17.810	18.190	17.700	17.820	17.820	4,258,600
2011-06-24	18.600	18.620	17.670	17.760	17.760	5,286,400
2011-06-23	17.720	18.620	17.570	18.560	18.560	6,513,000
2011-06-22	17.450	18.250	17.350	17.990	17.990	7,214,000
2011-06-21	16.720	17.610	16.700	17.590	17.590	6,932,300
2011-06-20	16.650	17.070	16.500	16.960	16.960	6,453,600
2011-06-17	17.550	17.550	16.680	16.730	16.730	6,548,500
2011-06-16	17.640	17.740	16.790	17.260	17.260	12,274,600
2011-06-15	18.690	18.870	17.990	18.110	18.110	7,383,600
2011-06-14	18.770	19.060	18.360	18.860	18.860	6,704,100
2011-06-13	19.050	19.440	18.350	18.510	18.510	6,888,500
2011-06-10	18.820	19.470	18.800	19.040	19.040	9,414,400
2011-06-09	20.400	20.400	19.000	19.000	19.000	19,655,800
2011-06-08	21.060	21.610	19.720	20.290	20.290	36,581,000
2011-06-07	24.290	24.610	23.900	24.210	24.210	5,399,500
2011-06-06	24.800	25.100	24.020	24.080	24.080	5,172,700
2011-06-03	25.210	25.550	24.780	24.830	24.830	5,531,800
2011-06-02	25.590	26.200	25.450	25.720	25.720	3,485,300
2011-06-01	26.570	27.270	25.370	25.480	25.480	6,890,000
2011-05-31	26.830	26.980	26.100	26.750	26.750	3,888,600
2011-05-27	26.020	26.630	26.020	26.520	26.520	2,563,100
2011-05-26	25.900	26.380	25.790	25.970	25.970	3,381,400
2011-05-25	25.170	26.200	25.020	26.020	26.020	3,602,200
2011-05-24	25.870	25.950	25.060	25.220	25.220	3,679,500
2011-05-23	25.770	26.250	25.550	25.740	25.740	3,400,000
2011-05-20	26.110	26.480	25.990	26.260	26.260	3,220,500
2011-05-19	25.960	26.360	25.640	26.200	26.200	4,891,000
2011-05-18	25.600	25.850	25.370	25.660	25.660	5,597,700
2011-05-17	25.950	25.950	24.950	25.550	25.550	6,184,000
2011-05-16	26.870	27.060	26.000	26.040	26.040	4,043,100
2011-05-13	27.350	27.740	26.770	27.000	27.000	2,690,900
2011-05-12	27.110	27.580	26.440	27.310	27.310	3,600,000
2011-05-11	27.890	28.140	27.140	27.360	27.360	3,600,000
2011-05-10	27.160	28.040	27.010	27.910	27.910	6,595,500
2011-05-09	27.080	27.160	26.690	26.920	26.920	2,788,700
2011-05-06	28.000	28.090	26.900	27.060	27.060	3,654,400
2011-05-05	27.260	28.330	27.180	27.480	27.480	5,500,000
2011-05-04	27.540	27.720	26.350	27.140	27.140	4,292,400
2011-05-03	27.440	27.730	27.020	27.620	27.620	3,000,000
2011-05-02	28.360	28.440	27.430	27.620	27.620	3,644,500
2011-04-29	27.670	28.780	27.470	28.240	28.240	4,312,600
2011-04-28	27.700	28.000	27.290	27.800	27.800	3,300,000
2011-04-27	27.740	27.910	27.530	27.800	27.800	3,751,400
2011-04-26	27.700	27.950	27.300	27.640	27.640	3,100,000
2011-04-25	27.560	27.940	27.120	27.460	27.460	3,317,600

← NewerPage 65 of 79 · 4,734 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.