Ciena Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	23.620	23.710	23.040	23.310	23.310	10,861,700
2011-01-25	24.430	24.670	23.770	24.190	24.190	4,851,300
2011-01-24	23.610	24.800	23.340	24.730	24.730	5,034,900
2011-01-21	24.410	24.450	23.240	23.600	23.600	6,709,100
2011-01-20	24.350	24.560	23.330	24.100	24.100	7,043,700
2011-01-19	25.510	25.680	24.540	24.820	24.820	4,950,600
2011-01-18	25.400	25.770	25.080	25.490	25.490	5,695,500
2011-01-14	25.000	25.390	24.580	25.330	25.330	4,492,400
2011-01-13	24.980	25.710	24.780	25.050	25.050	6,232,000
2011-01-12	24.980	25.070	24.520	24.990	24.990	5,126,200
2011-01-11	25.500	25.600	24.590	24.730	24.730	10,230,300
2011-01-10	23.750	24.840	23.350	24.820	24.820	7,912,600
2011-01-07	24.090	24.190	23.320	23.820	23.820	5,680,000
2011-01-06	23.100	24.250	23.000	23.990	23.990	13,624,100
2011-01-05	22.340	23.190	22.260	22.930	22.930	7,039,700
2011-01-04	21.830	22.510	21.760	22.480	22.480	8,258,000
2011-01-03	21.210	21.870	21.140	21.710	21.710	3,731,800
2010-12-31	21.220	21.250	20.920	21.050	21.050	1,857,700
2010-12-30	21.020	21.420	21.020	21.220	21.220	2,485,400
2010-12-29	21.180	21.230	20.830	21.080	21.080	2,104,500
2010-12-28	21.040	21.250	20.910	21.240	21.240	2,615,500
2010-12-27	20.560	21.100	20.520	20.960	20.960	2,982,200
2010-12-23	20.710	20.930	20.250	20.400	20.400	4,845,700
2010-12-22	21.420	21.580	20.710	20.810	20.810	5,376,400
2010-12-21	20.970	21.630	20.850	21.480	21.480	4,365,400
2010-12-20	21.380	21.530	20.760	21.280	21.280	4,888,100
2010-12-17	20.920	21.690	20.560	21.420	21.420	8,143,000
2010-12-16	19.500	20.910	19.480	20.860	20.860	13,383,700
2010-12-15	18.980	19.590	18.880	19.290	19.290	3,367,500
2010-12-14	19.000	19.630	18.930	19.100	19.100	5,158,200
2010-12-13	19.310	19.340	18.870	19.080	19.080	5,064,700
2010-12-10	18.300	19.250	18.300	19.210	19.210	12,197,500
2010-12-09	17.410	18.380	17.340	18.360	18.360	19,528,700
2010-12-08	15.810	16.050	15.700	15.920	15.920	4,832,600
2010-12-07	16.070	16.190	15.700	15.740	15.740	3,874,500
2010-12-06	15.890	16.080	15.860	15.920	15.920	2,314,400
2010-12-03	15.540	16.050	15.530	15.930	15.930	3,444,700
2010-12-02	15.410	15.790	15.380	15.720	15.720	3,145,200
2010-12-01	15.430	15.440	15.110	15.350	15.350	4,873,900
2010-11-30	15.300	15.350	14.960	15.130	15.130	6,450,300
2010-11-29	15.230	15.530	15.100	15.510	15.510	3,659,000
2010-11-26	15.250	15.330	15.200	15.290	15.290	1,468,200
2010-11-24	15.380	15.550	15.280	15.480	15.480	3,076,400
2010-11-23	15.100	15.340	15.040	15.220	15.220	5,328,900
2010-11-22	14.980	15.370	14.810	15.340	15.340	6,385,800
2010-11-19	14.520	14.720	14.390	14.630	14.630	2,342,300
2010-11-18	14.210	14.650	14.210	14.570	14.570	4,270,700
2010-11-17	13.890	14.200	13.890	14.070	14.070	2,727,600
2010-11-16	14.250	14.250	13.750	14.040	14.040	4,881,800
2010-11-15	14.850	14.880	14.260	14.320	14.320	2,959,900
2010-11-12	14.780	15.080	14.620	14.730	14.730	8,787,700
2010-11-11	14.290	15.000	14.050	14.630	14.630	6,459,900
2010-11-10	14.410	14.690	14.170	14.610	14.610	5,415,500
2010-11-09	14.470	14.590	14.160	14.300	14.300	4,934,500
2010-11-08	14.330	14.670	14.300	14.470	14.470	4,388,500
2010-11-05	14.260	14.440	14.000	14.370	14.370	4,851,700
2010-11-04	14.100	14.240	13.850	14.200	14.200	6,133,500
2010-11-03	13.570	13.940	13.340	13.940	13.940	6,566,200
2010-11-02	13.710	13.860	13.410	13.550	13.550	5,217,500
2010-11-01	13.800	14.030	13.510	13.600	13.600	5,993,600

← NewerPage 67 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.