Ciena Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	27.150	28.150	26.950	27.520	27.520	7,252,100
2011-04-20	26.400	26.890	26.110	26.800	26.800	4,696,600
2011-04-19	25.890	25.980	25.040	25.900	25.900	3,772,300
2011-04-18	25.940	26.310	25.630	25.780	25.780	3,908,400
2011-04-15	26.700	26.900	26.230	26.410	26.410	3,146,500
2011-04-14	26.070	26.770	26.000	26.700	26.700	4,437,500
2011-04-13	25.990	26.900	25.840	26.540	26.540	7,908,700
2011-04-12	25.000	25.470	24.580	25.400	25.400	4,513,100
2011-04-11	26.090	26.210	24.980	25.310	25.310	5,900,600
2011-04-08	26.380	26.590	25.700	26.140	26.140	2,895,900
2011-04-07	26.600	26.740	26.080	26.240	26.240	3,161,100
2011-04-06	26.580	27.100	26.090	26.650	26.650	6,876,300
2011-04-05	25.750	27.410	25.660	26.550	26.550	10,378,000
2011-04-04	25.460	25.620	24.840	25.070	25.070	3,376,700
2011-04-01	25.560	25.750	25.000	25.350	25.350	6,201,000
2011-03-31	25.510	26.780	25.510	25.940	25.940	9,266,500
2011-03-30	24.830	25.990	24.430	25.580	25.580	9,065,400
2011-03-29	23.280	24.340	23.200	24.340	24.340	4,544,600
2011-03-28	24.080	24.190	23.350	23.400	23.400	4,818,400
2011-03-25	24.220	24.500	23.680	24.000	24.000	5,399,100
2011-03-24	23.200	24.380	23.150	24.250	24.250	8,263,500
2011-03-23	22.220	23.130	22.200	22.890	22.890	7,552,000
2011-03-22	23.430	23.700	22.230	22.320	22.320	14,837,800
2011-03-21	23.480	24.040	22.570	24.020	24.020	6,619,500
2011-03-18	25.040	25.170	22.970	23.100	23.100	11,687,000
2011-03-17	25.310	25.450	24.310	24.740	24.740	7,429,500
2011-03-16	24.690	25.740	24.690	25.070	25.070	7,991,000
2011-03-15	23.900	24.870	23.520	24.660	24.660	4,973,300
2011-03-14	24.800	25.400	24.570	24.660	24.660	3,896,400
2011-03-11	23.900	25.000	23.700	24.930	24.930	7,055,500
2011-03-10	24.010	24.580	23.610	23.630	23.630	7,251,600
2011-03-09	24.470	25.240	24.040	24.330	24.330	11,647,000
2011-03-08	26.390	26.390	25.320	25.680	25.680	8,859,200
2011-03-07	27.600	28.380	24.990	25.980	25.980	24,397,900
2011-03-04	28.780	29.240	28.120	28.810	28.810	7,156,700
2011-03-03	27.920	28.940	27.800	28.710	28.710	6,028,200
2011-03-02	26.430	28.800	26.390	27.440	27.440	9,032,300
2011-03-01	27.650	27.710	26.050	26.340	26.340	4,001,000
2011-02-28	27.800	28.080	27.190	27.570	27.570	3,111,800
2011-02-25	26.900	27.580	26.850	27.570	27.570	4,561,000
2011-02-24	26.200	26.700	25.750	26.560	26.560	4,677,800
2011-02-23	26.280	26.500	24.770	25.560	25.560	5,775,300
2011-02-22	27.230	27.490	25.960	26.150	26.150	5,596,300
2011-02-18	27.800	27.970	27.320	27.690	27.690	3,571,500
2011-02-17	27.580	27.860	27.470	27.740	27.740	3,349,600
2011-02-16	27.380	27.840	27.200	27.730	27.730	3,424,300
2011-02-15	27.920	27.970	27.000	27.250	27.250	6,678,800
2011-02-14	28.390	28.680	27.660	28.130	28.130	5,670,900
2011-02-11	27.200	28.100	27.120	27.840	27.840	6,757,400
2011-02-10	26.240	27.900	25.980	27.350	27.350	8,491,400
2011-02-09	27.130	27.690	26.330	26.640	26.640	7,430,500
2011-02-08	26.770	26.990	26.460	26.880	26.880	3,665,000
2011-02-07	26.870	27.230	26.440	26.720	26.720	8,510,300
2011-02-04	25.010	27.090	25.010	26.900	26.900	19,113,600
2011-02-03	23.310	23.640	22.840	23.550	23.550	3,988,200
2011-02-02	22.990	23.620	22.990	23.310	23.310	5,148,700
2011-02-01	22.220	23.110	22.170	23.050	23.050	9,081,300
2011-01-31	22.520	22.570	21.910	22.030	22.030	15,094,900
2011-01-28	23.960	24.480	23.110	23.500	23.500	6,688,500
2011-01-27	23.630	24.200	23.470	23.650	23.650	5,970,400

← NewerPage 66 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.