Ciena Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	12.490	13.190	12.410	13.070	13.070	6,860,100
2009-11-13	12.290	12.520	12.130	12.370	12.370	2,606,500
2009-11-12	12.540	12.710	12.240	12.280	12.280	2,355,100
2009-11-11	12.300	12.500	12.200	12.460	12.460	2,677,600
2009-11-10	12.490	12.650	12.130	12.200	12.200	2,446,200
2009-11-09	12.290	12.490	12.280	12.460	12.460	2,927,800
2009-11-06	11.820	12.420	11.820	12.250	12.250	2,332,200
2009-11-05	11.990	12.160	11.880	12.150	12.150	2,591,500
2009-11-04	12.130	12.290	11.750	11.770	11.770	4,551,700
2009-11-03	11.540	12.060	11.500	12.030	12.030	5,274,500
2009-11-02	11.680	12.090	11.430	11.590	11.590	4,506,500
2009-10-30	12.210	12.280	11.640	11.730	11.730	4,917,500
2009-10-29	12.080	12.380	12.000	12.250	12.250	4,127,100
2009-10-28	12.050	12.310	11.750	11.760	11.760	5,453,800
2009-10-27	12.310	12.450	11.750	11.860	11.860	8,003,100
2009-10-26	12.820	13.090	12.300	12.430	12.430	5,796,300
2009-10-23	13.640	13.680	12.650	12.690	12.690	7,991,200
2009-10-22	13.850	13.930	13.080	13.460	13.460	8,492,400
2009-10-21	14.060	14.400	13.780	13.790	13.790	4,531,100
2009-10-20	14.340	14.570	14.030	14.110	14.110	6,246,900
2009-10-19	13.940	14.290	13.850	14.190	14.190	4,356,600
2009-10-16	14.040	14.130	13.790	13.990	13.990	5,676,700
2009-10-15	14.250	14.330	14.000	14.170	14.170	4,877,200
2009-10-14	14.210	14.510	13.710	14.420	14.420	12,445,800
2009-10-13	13.500	13.640	13.330	13.460	13.460	6,723,300
2009-10-12	13.000	13.650	12.960	13.410	13.410	9,158,800
2009-10-09	12.940	12.940	12.490	12.840	12.840	6,782,800
2009-10-08	13.190	13.660	12.690	12.770	12.770	13,746,100
2009-10-07	13.420	13.620	12.920	13.440	13.440	13,361,500
2009-10-06	14.330	14.380	12.690	13.050	13.050	20,522,800
2009-10-05	14.800	15.250	13.950	14.170	14.170	11,144,700
2009-10-02	14.730	14.850	14.400	14.660	14.660	6,696,600
2009-10-01	16.110	16.170	14.990	15.050	15.050	6,229,000
2009-09-30	16.290	16.600	15.900	16.280	16.280	3,678,600
2009-09-29	16.240	16.460	16.110	16.260	16.260	3,052,400
2009-09-28	15.600	16.330	15.590	16.200	16.200	3,496,600
2009-09-25	15.560	15.730	15.410	15.490	15.490	2,533,500
2009-09-24	16.440	16.460	15.600	15.870	15.870	2,854,800
2009-09-23	16.530	16.640	16.170	16.210	16.210	2,033,800
2009-09-22	16.350	16.630	16.270	16.500	16.500	2,060,500
2009-09-21	15.470	16.500	15.470	16.190	16.190	5,035,100
2009-09-18	16.120	16.250	15.740	16.030	16.030	3,574,000
2009-09-17	16.210	16.630	16.030	16.200	16.200	2,730,900
2009-09-16	16.050	16.320	15.900	16.250	16.250	4,031,200
2009-09-15	15.750	16.080	15.530	15.900	15.900	3,975,700
2009-09-14	15.420	15.720	15.310	15.600	15.600	4,147,400
2009-09-11	15.670	16.000	15.360	15.830	15.830	6,033,300
2009-09-10	15.010	15.750	14.860	15.670	15.670	7,027,400
2009-09-09	14.420	15.260	14.300	14.820	14.820	8,586,000
2009-09-08	13.820	14.510	13.790	14.430	14.430	6,856,000
2009-09-04	13.160	13.790	13.010	13.650	13.650	6,257,100
2009-09-03	12.690	13.470	12.570	13.000	13.000	12,172,700
2009-09-02	12.330	12.470	12.100	12.270	12.270	5,801,300
2009-09-01	13.220	13.300	12.260	12.360	12.360	7,892,200
2009-08-31	13.400	13.480	12.980	13.400	13.400	2,402,000
2009-08-28	13.580	13.880	13.500	13.620	13.620	2,556,500
2009-08-27	13.380	13.480	12.800	13.440	13.440	2,855,400
2009-08-26	13.100	13.390	12.970	13.320	13.320	3,240,000
2009-08-25	13.170	13.380	12.800	12.960	12.960	4,132,200
2009-08-24	13.530	13.890	13.100	13.170	13.170	4,743,700

← NewerPage 72 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.