Ciena Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	13.570	13.610	13.170	13.250	13.250	2,672,400
2010-08-04	13.270	13.550	13.070	13.520	13.520	3,569,200
2010-08-03	13.210	13.400	13.100	13.170	13.170	2,439,700
2010-08-02	13.360	13.400	13.130	13.300	13.300	1,931,600
2010-07-30	12.900	13.290	12.850	13.090	13.090	3,479,200
2010-07-29	13.360	13.450	12.800	13.100	13.100	2,747,700
2010-07-28	13.410	13.620	13.180	13.190	13.190	2,857,200
2010-07-27	14.000	14.130	13.410	13.470	13.470	4,718,200
2010-07-26	13.480	13.950	13.300	13.900	13.900	4,094,500
2010-07-23	12.920	13.500	12.810	13.460	13.460	5,364,300
2010-07-22	12.490	13.000	12.420	12.950	12.950	3,971,900
2010-07-21	12.760	12.790	12.210	12.290	12.290	2,973,700
2010-07-20	12.250	12.650	12.160	12.610	12.610	5,155,300
2010-07-19	12.830	13.010	12.430	12.530	12.530	4,842,200
2010-07-16	13.320	13.420	12.620	12.800	12.800	6,426,200
2010-07-15	13.470	13.540	13.130	13.430	13.430	5,770,900
2010-07-14	13.430	13.950	13.350	13.780	13.780	6,872,500
2010-07-13	13.080	13.500	13.000	13.320	13.320	6,314,000
2010-07-12	12.760	13.060	12.610	12.770	12.770	3,117,600
2010-07-09	12.820	12.870	12.640	12.720	12.720	4,815,900
2010-07-08	13.220	13.460	12.680	12.850	12.850	6,067,900
2010-07-07	12.410	13.120	12.380	13.050	13.050	4,859,500
2010-07-06	12.670	12.900	12.270	12.410	12.410	3,306,900
2010-07-02	12.830	12.930	12.300	12.490	12.490	3,295,000
2010-07-01	12.670	12.900	12.120	12.740	12.740	6,629,800
2010-06-30	13.010	13.180	12.600	12.680	12.680	4,182,600
2010-06-29	13.150	13.180	12.900	13.020	13.020	6,912,500
2010-06-28	13.630	13.680	13.150	13.470	13.470	5,826,100
2010-06-25	14.000	14.000	13.040	13.700	13.700	11,094,400
2010-06-24	14.140	14.230	13.760	13.890	13.890	3,891,000
2010-06-23	14.200	14.440	13.850	14.210	14.210	4,384,800
2010-06-22	14.380	14.770	14.050	14.190	14.190	6,343,000
2010-06-21	14.830	15.150	14.430	14.560	14.560	5,033,300
2010-06-18	14.640	14.790	14.460	14.570	14.570	2,391,100
2010-06-17	14.850	14.900	14.420	14.600	14.600	3,950,000
2010-06-16	14.450	14.950	14.430	14.780	14.780	5,789,900
2010-06-15	14.360	14.800	14.310	14.620	14.620	6,279,800
2010-06-14	14.500	14.820	14.200	14.260	14.260	5,376,400
2010-06-11	13.930	14.500	13.860	14.380	14.380	5,159,700
2010-06-10	14.230	14.490	13.640	14.160	14.160	9,649,000
2010-06-09	15.010	15.200	13.950	13.950	13.950	13,792,300
2010-06-08	13.930	14.160	13.470	13.840	13.840	9,361,800
2010-06-07	14.650	14.790	13.720	13.950	13.950	7,213,400
2010-06-04	15.000	15.290	14.330	14.530	14.530	8,379,100
2010-06-03	15.440	15.620	14.970	15.370	15.370	5,391,600
2010-06-02	15.190	15.420	14.980	15.290	15.290	6,084,300
2010-06-01	15.290	15.570	14.750	14.870	14.870	6,691,200
2010-05-28	16.210	16.300	15.300	15.570	15.570	7,283,500
2010-05-27	15.730	16.110	15.570	16.090	16.090	3,898,000
2010-05-26	15.870	16.300	15.380	15.430	15.430	5,606,000
2010-05-25	14.880	15.690	14.660	15.610	15.610	6,392,800
2010-05-24	15.540	15.970	15.440	15.460	15.460	4,151,100
2010-05-21	14.610	15.900	14.450	15.620	15.620	10,440,700
2010-05-20	15.210	15.460	14.610	15.010	15.010	8,247,300
2010-05-19	16.080	16.280	15.260	15.660	15.660	8,686,000
2010-05-18	16.990	17.000	16.010	16.200	16.200	4,935,900
2010-05-17	16.580	17.030	16.120	16.700	16.700	5,892,500
2010-05-14	16.830	16.900	16.180	16.430	16.430	7,088,000
2010-05-13	17.290	17.920	16.830	17.010	17.010	5,879,500
2010-05-12	17.090	17.420	16.930	17.300	17.300	4,382,600

← NewerPage 69 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.