Ciena Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	16.350	17.250	16.330	16.850	16.850	5,477,800
2010-05-10	17.050	17.150	16.290	16.610	16.610	8,297,200
2010-05-07	16.930	17.110	15.650	16.100	16.100	10,531,700
2010-05-06	17.800	18.250	15.940	16.960	16.960	13,420,400
2010-05-05	17.850	18.340	17.560	17.920	17.920	6,582,400
2010-05-04	18.810	18.820	18.120	18.350	18.350	7,808,500
2010-05-03	18.630	19.480	18.630	19.240	19.240	5,876,400
2010-04-30	18.410	19.430	18.400	18.530	18.530	9,542,400
2010-04-29	18.280	18.500	18.120	18.300	18.300	4,680,000
2010-04-28	18.100	18.440	17.840	18.140	18.140	8,159,800
2010-04-27	18.210	18.340	17.530	17.570	17.570	8,263,600
2010-04-26	18.290	18.790	17.970	18.020	18.020	7,331,300
2010-04-23	17.750	18.190	17.550	18.140	18.140	6,894,100
2010-04-22	17.550	17.600	17.110	17.480	17.480	6,690,100
2010-04-21	18.100	18.230	17.230	17.750	17.750	11,108,300
2010-04-20	17.560	18.480	16.400	18.230	18.230	25,449,100
2010-04-19	17.570	17.810	17.040	17.340	17.340	7,761,700
2010-04-16	17.910	18.420	17.460	17.640	17.640	9,024,400
2010-04-15	18.510	18.750	17.680	18.070	18.070	9,949,000
2010-04-14	18.300	18.730	18.160	18.590	18.590	12,481,500
2010-04-13	17.600	18.150	17.350	18.060	18.060	15,436,500
2010-04-12	16.980	17.600	16.920	17.490	17.490	15,732,200
2010-04-09	16.070	16.500	15.890	16.260	16.260	4,773,900
2010-04-08	16.260	16.280	15.800	15.990	15.990	5,961,000
2010-04-07	16.220	16.850	16.160	16.290	16.290	10,445,000
2010-04-06	15.380	16.500	15.280	16.130	16.130	12,407,900
2010-04-05	15.100	15.440	15.060	15.430	15.430	4,797,200
2010-04-01	15.370	15.450	14.960	15.080	15.080	6,349,400
2010-03-31	15.110	15.390	15.080	15.260	15.260	5,013,500
2010-03-30	15.340	15.500	15.040	15.260	15.260	2,813,300
2010-03-29	15.510	15.600	15.130	15.260	15.260	3,341,200
2010-03-26	15.300	15.650	15.090	15.440	15.440	5,692,300
2010-03-25	15.670	15.840	15.130	15.150	15.150	7,011,200
2010-03-24	15.480	15.540	15.340	15.460	15.460	4,451,500
2010-03-23	15.370	15.520	15.180	15.480	15.480	4,413,400
2010-03-22	14.410	15.440	14.300	15.380	15.380	11,437,400
2010-03-19	15.240	15.410	14.840	14.930	14.930	8,282,700
2010-03-18	15.810	15.890	14.940	15.170	15.170	10,528,500
2010-03-17	16.070	16.070	15.670	15.790	15.790	6,127,600
2010-03-16	15.750	16.120	15.700	15.960	15.960	4,474,600
2010-03-15	15.720	15.950	15.600	15.750	15.750	4,611,400
2010-03-12	16.130	16.140	15.560	15.800	15.800	4,962,400
2010-03-11	15.380	16.290	15.360	15.930	15.930	10,172,500
2010-03-10	15.340	15.590	15.110	15.490	15.490	11,712,700
2010-03-09	15.070	15.640	14.950	15.420	15.420	20,218,200
2010-03-08	15.510	15.690	15.060	15.100	15.100	17,304,000
2010-03-05	14.510	16.030	14.390	16.010	16.010	24,802,100
2010-03-04	13.540	14.030	13.040	13.970	13.970	26,237,500
2010-03-03	14.720	14.850	14.500	14.550	14.550	6,084,000
2010-03-02	14.810	14.970	14.590	14.760	14.760	5,159,700
2010-03-01	14.360	14.830	14.260	14.710	14.710	4,856,200
2010-02-26	14.400	14.550	14.140	14.340	14.340	6,598,600
2010-02-25	14.190	14.860	13.950	14.810	14.810	5,746,000
2010-02-24	14.260	14.480	14.060	14.420	14.420	4,215,500
2010-02-23	14.600	14.750	13.950	14.140	14.140	5,617,800
2010-02-22	14.470	14.850	14.470	14.730	14.730	3,652,400
2010-02-19	14.310	14.550	14.250	14.480	14.480	3,067,700
2010-02-18	14.100	14.410	14.000	14.400	14.400	3,075,700
2010-02-17	14.480	14.480	14.000	14.150	14.150	4,175,300
2010-02-16	14.510	14.530	14.170	14.380	14.380	3,960,800

← NewerPage 70 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.