Ciena Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	13.310	13.500	13.060	13.430	13.430	4,332,700
2009-08-20	13.360	13.650	12.810	13.050	13.050	8,811,700
2009-08-19	12.430	13.850	12.430	13.200	13.200	12,629,500
2009-08-18	11.880	12.940	11.800	12.810	12.810	7,897,200
2009-08-17	12.140	12.140	11.720	11.750	11.750	2,758,600
2009-08-14	12.660	12.720	12.170	12.520	12.520	4,547,300
2009-08-13	11.990	12.830	11.720	12.630	12.630	8,093,100
2009-08-12	11.490	11.950	11.450	11.810	11.810	3,544,900
2009-08-11	11.530	11.650	11.100	11.360	11.360	2,211,800
2009-08-10	11.510	11.900	11.460	11.650	11.650	2,625,200
2009-08-07	11.610	11.750	11.380	11.660	11.660	2,290,300
2009-08-06	11.600	11.730	11.220	11.370	11.370	2,680,400
2009-08-05	11.480	11.780	11.380	11.570	11.570	2,724,400
2009-08-04	11.200	11.520	11.080	11.500	11.500	3,599,900
2009-08-03	11.220	11.480	11.100	11.380	11.380	2,729,800
2009-07-31	11.100	11.350	11.050	11.160	11.160	2,600,800
2009-07-30	11.440	11.620	11.100	11.160	11.160	3,137,800
2009-07-29	11.590	11.590	11.040	11.250	11.250	3,584,900
2009-07-28	11.690	11.910	11.350	11.630	11.630	4,141,400
2009-07-27	11.460	11.820	11.210	11.740	11.740	4,771,500
2009-07-24	10.950	11.500	10.830	11.440	11.440	4,611,100
2009-07-23	10.370	11.430	10.260	11.150	11.150	7,650,600
2009-07-22	10.140	10.520	10.110	10.340	10.340	3,732,800
2009-07-21	10.260	10.550	10.180	10.300	10.300	5,539,400
2009-07-20	9.950	10.270	9.850	10.180	10.180	4,634,200
2009-07-17	10.290	10.300	9.790	10.020	10.020	4,486,500
2009-07-16	9.960	10.360	9.880	10.250	10.250	2,743,200
2009-07-15	9.950	10.100	9.870	10.050	10.050	3,626,500
2009-07-14	9.530	9.760	9.400	9.660	9.660	3,488,300
2009-07-13	9.440	9.540	9.120	9.530	9.530	2,395,000
2009-07-10	9.220	9.430	9.080	9.330	9.330	2,824,100
2009-07-09	9.240	9.500	9.150	9.300	9.300	3,954,800
2009-07-08	8.830	9.040	8.450	8.930	8.930	6,882,100
2009-07-07	9.250	9.390	8.800	8.840	8.840	6,871,400
2009-07-06	9.710	9.800	9.000	9.390	9.390	6,413,900
2009-07-02	10.120	10.170	9.900	9.900	9.900	1,909,100
2009-07-01	10.370	10.670	10.200	10.330	10.330	1,621,100
2009-06-30	10.330	10.480	10.170	10.350	10.350	1,957,600
2009-06-29	10.210	10.500	9.990	10.390	10.390	1,999,500
2009-06-26	10.030	10.310	9.950	10.250	10.250	3,541,000
2009-06-25	9.640	10.180	9.550	10.150	10.150	3,529,500
2009-06-24	9.910	10.030	9.610	9.730	9.730	2,412,000
2009-06-23	10.030	10.200	9.540	9.710	9.710	4,102,900
2009-06-22	10.160	10.440	9.810	9.860	9.860	5,276,600
2009-06-19	10.040	10.760	9.990	10.610	10.610	6,676,300
2009-06-18	9.980	10.000	9.700	9.800	9.800	2,694,400
2009-06-17	10.010	10.200	9.660	10.000	10.000	3,932,300
2009-06-16	10.040	10.440	9.890	10.050	10.050	6,462,700
2009-06-15	10.010	10.190	9.850	10.010	10.010	3,363,100
2009-06-12	10.370	10.480	10.050	10.190	10.190	3,903,100
2009-06-11	10.700	10.880	10.330	10.440	10.440	5,236,900
2009-06-10	11.000	11.140	10.640	10.760	10.760	3,905,100
2009-06-09	10.760	11.150	10.550	10.920	10.920	4,844,800
2009-06-08	10.650	10.760	10.250	10.610	10.610	4,148,700
2009-06-05	11.930	11.950	10.640	10.770	10.770	8,219,000
2009-06-04	10.450	11.880	10.450	11.630	11.630	13,386,900
2009-06-03	11.600	11.650	10.650	11.020	11.020	5,976,700
2009-06-02	11.970	11.990	11.450	11.740	11.740	3,956,600
2009-06-01	11.330	12.180	11.270	12.000	12.000	5,739,700
2009-05-29	11.050	11.160	10.720	11.000	11.000	3,933,700

← NewerPage 73 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.