Ciena Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	13.420	13.890	13.320	13.810	13.810	7,294,500
2010-10-28	13.740	13.800	12.960	13.320	13.320	10,660,200
2010-10-27	13.880	13.980	13.550	13.750	13.750	4,529,600
2010-10-26	13.990	14.170	13.910	13.940	13.940	4,466,600
2010-10-25	13.900	14.350	13.810	14.150	14.150	7,605,500
2010-10-22	13.560	13.810	13.480	13.800	13.800	4,088,100
2010-10-21	13.930	13.970	13.380	13.520	13.520	8,428,400
2010-10-20	13.750	14.110	13.700	13.880	13.880	7,256,000
2010-10-19	14.130	14.140	13.310	13.550	13.550	19,962,500
2010-10-18	14.390	14.620	14.360	14.540	14.540	5,839,100
2010-10-15	14.720	14.850	14.170	14.500	14.500	12,451,300
2010-10-14	15.070	15.170	14.700	14.900	14.900	6,719,400
2010-10-13	15.270	15.410	15.050	15.140	15.140	12,737,600
2010-10-12	15.220	15.250	14.880	15.220	15.220	14,478,800
2010-10-11	15.410	15.790	15.360	15.540	15.540	2,361,000
2010-10-08	15.580	15.580	15.180	15.440	15.440	3,337,000
2010-10-07	15.520	15.650	15.280	15.590	15.590	3,003,400
2010-10-06	15.430	15.600	15.370	15.450	15.450	4,262,700
2010-10-05	15.530	15.590	15.330	15.440	15.440	4,271,700
2010-10-04	15.390	15.720	15.140	15.360	15.360	3,072,100
2010-10-01	15.720	16.000	15.350	15.450	15.450	3,363,400
2010-09-30	15.850	16.040	15.510	15.570	15.570	3,745,200
2010-09-29	15.640	15.890	15.400	15.690	15.690	4,609,000
2010-09-28	15.700	15.780	15.300	15.650	15.650	2,477,200
2010-09-27	15.590	15.900	15.330	15.660	15.660	4,160,100
2010-09-24	15.350	15.850	15.330	15.600	15.600	3,777,900
2010-09-23	14.850	15.480	14.780	15.220	15.220	5,102,800
2010-09-22	15.160	15.390	15.000	15.050	15.050	3,211,700
2010-09-21	15.080	15.460	15.050	15.230	15.230	5,179,700
2010-09-20	15.200	15.470	15.110	15.370	15.370	3,109,300
2010-09-17	15.100	15.250	14.840	15.140	15.140	3,968,000
2010-09-16	14.870	15.110	14.830	15.050	15.050	3,585,500
2010-09-15	14.840	15.100	14.680	14.880	14.880	4,063,700
2010-09-14	14.650	15.300	14.610	14.930	14.930	6,109,200
2010-09-13	14.380	14.970	14.330	14.740	14.740	6,351,700
2010-09-10	13.920	14.430	13.780	14.180	14.180	5,736,900
2010-09-09	14.250	14.390	13.770	13.920	13.920	5,978,600
2010-09-08	13.340	14.340	13.340	14.120	14.120	12,538,200
2010-09-07	13.450	13.680	13.110	13.430	13.430	9,330,200
2010-09-03	13.100	13.350	12.960	13.290	13.290	4,790,700
2010-09-02	12.830	12.930	12.520	12.800	12.800	5,824,300
2010-09-01	12.680	12.970	12.650	12.810	12.810	2,568,900
2010-08-31	12.840	12.890	12.370	12.490	12.490	3,801,000
2010-08-30	12.900	13.120	12.780	12.790	12.790	2,804,800
2010-08-27	12.900	13.120	12.530	13.030	13.030	3,260,100
2010-08-26	12.660	13.030	12.610	12.740	12.740	5,474,800
2010-08-25	12.050	12.610	11.880	12.520	12.520	4,435,600
2010-08-24	12.140	12.420	11.960	12.220	12.220	2,972,000
2010-08-23	12.650	12.700	12.250	12.280	12.280	2,520,900
2010-08-20	12.290	12.610	12.170	12.580	12.580	2,255,000
2010-08-19	12.490	12.600	12.230	12.360	12.360	2,909,800
2010-08-18	12.600	12.820	12.500	12.550	12.550	3,066,800
2010-08-17	12.110	12.790	12.020	12.620	12.620	4,897,400
2010-08-16	12.090	12.300	11.860	12.020	12.020	4,638,400
2010-08-13	12.450	12.640	12.120	12.190	12.190	3,884,100
2010-08-12	12.430	12.500	12.000	12.390	12.390	6,918,900
2010-08-11	13.180	13.200	12.680	12.960	12.960	3,738,600
2010-08-10	13.510	13.560	13.190	13.460	13.460	2,895,100
2010-08-09	13.510	13.780	13.500	13.720	13.720	3,221,200
2010-08-06	13.110	13.450	13.040	13.430	13.430	2,517,600

← NewerPage 68 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.