Ciena Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	13.800	14.480	13.660	14.380	14.380	5,522,400
2010-02-11	13.580	13.990	13.410	13.940	13.940	5,477,800
2010-02-10	13.130	13.740	13.020	13.670	13.670	6,984,700
2010-02-09	12.980	13.190	12.840	13.090	13.090	3,709,200
2010-02-08	12.790	13.130	12.500	12.760	12.760	3,627,400
2010-02-05	12.590	12.830	12.330	12.800	12.800	7,246,700
2010-02-04	13.550	13.640	12.760	12.870	12.870	8,058,400
2010-02-03	13.430	13.720	13.270	13.390	13.390	6,207,300
2010-02-02	13.070	13.480	12.960	13.430	13.430	4,382,500
2010-02-01	12.830	13.150	12.810	13.100	13.100	3,751,100
2010-01-29	13.270	13.630	12.710	12.750	12.750	9,066,500
2010-01-28	13.240	13.330	12.730	13.140	13.140	7,746,900
2010-01-27	12.720	13.250	12.540	13.230	13.230	7,059,700
2010-01-26	13.100	13.150	12.640	12.770	12.770	6,008,600
2010-01-25	12.650	13.130	12.530	13.060	13.060	7,598,700
2010-01-22	12.740	12.960	12.240	12.240	12.240	6,415,000
2010-01-21	13.120	13.550	12.680	12.710	12.710	10,050,800
2010-01-20	12.790	13.440	12.680	13.040	13.040	11,631,400
2010-01-19	12.260	12.960	12.230	12.910	12.910	16,003,700
2010-01-15	11.990	12.000	11.580	11.630	11.630	3,478,400
2010-01-14	11.990	12.180	11.940	11.980	11.980	3,363,400
2010-01-13	11.810	12.100	11.630	12.060	12.060	4,547,000
2010-01-12	11.640	11.860	11.510	11.720	11.720	5,068,900
2010-01-11	12.010	12.010	11.560	11.760	11.760	4,924,600
2010-01-08	12.170	12.200	11.910	11.930	11.930	5,409,800
2010-01-07	11.860	12.250	11.860	12.210	12.210	6,438,200
2010-01-06	12.010	12.320	11.770	11.910	11.910	11,450,800
2010-01-05	11.030	11.870	10.920	11.860	11.860	19,918,300
2010-01-04	10.920	11.110	10.800	11.020	11.020	4,406,500
2009-12-31	10.850	10.940	10.820	10.840	10.840	3,203,200
2009-12-30	10.860	10.940	10.800	10.890	10.890	2,768,300
2009-12-29	10.910	10.990	10.810	10.930	10.930	2,595,900
2009-12-28	11.210	11.210	10.770	10.890	10.890	5,250,400
2009-12-24	11.090	11.240	11.010	11.210	11.210	2,401,200
2009-12-23	10.920	11.050	10.820	11.010	11.010	3,193,400
2009-12-22	10.900	10.980	10.780	10.900	10.900	4,081,800
2009-12-21	10.900	11.130	10.770	10.850	10.850	9,876,000
2009-12-18	10.700	11.050	10.530	11.050	11.050	22,379,400
2009-12-17	10.950	10.980	10.650	10.670	10.670	6,102,200
2009-12-16	11.010	11.150	10.900	10.970	10.970	6,997,200
2009-12-15	10.920	11.200	10.720	10.880	10.880	10,006,400
2009-12-14	11.220	11.300	10.910	10.990	10.990	12,474,600
2009-12-11	11.920	11.920	11.450	11.500	11.500	15,497,800
2009-12-10	12.710	12.900	11.650	11.720	11.720	29,764,900
2009-12-09	13.110	13.300	12.840	13.230	13.230	5,612,800
2009-12-08	12.730	13.300	12.500	12.940	12.940	6,561,100
2009-12-07	12.740	12.890	12.610	12.740	12.740	4,714,200
2009-12-04	12.360	12.630	12.150	12.580	12.580	6,599,400
2009-12-03	12.430	12.500	12.010	12.110	12.110	11,795,400
2009-12-02	12.420	13.220	12.350	12.880	12.880	13,065,300
2009-12-01	12.280	12.440	12.160	12.280	12.280	5,088,700
2009-11-30	12.110	12.210	12.000	12.150	12.150	3,592,700
2009-11-27	12.050	12.370	11.990	12.150	12.150	2,600,900
2009-11-25	12.480	12.640	12.420	12.600	12.600	3,844,600
2009-11-24	12.170	12.660	11.970	12.430	12.430	12,423,900
2009-11-23	12.220	12.700	11.860	12.000	12.000	18,164,600
2009-11-20	13.280	13.350	13.050	13.170	13.170	5,648,900
2009-11-19	13.510	13.540	12.990	13.470	13.470	3,962,300
2009-11-18	13.790	13.900	13.500	13.600	13.600	4,630,500
2009-11-17	13.000	14.050	12.950	14.020	14.020	10,212,400

← NewerPage 71 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.