Ciena Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	5.390	5.470	5.050	5.130	5.130	2,456,500
2009-03-02	5.330	5.450	5.050	5.280	5.280	3,194,900
2009-02-27	5.570	5.630	5.250	5.370	5.370	4,879,400
2009-02-26	5.530	6.140	5.530	5.730	5.730	4,480,700
2009-02-25	5.540	5.620	5.220	5.450	5.450	3,646,600
2009-02-24	5.130	5.660	4.980	5.600	5.600	3,546,800
2009-02-23	5.410	5.490	5.070	5.090	5.090	2,505,000
2009-02-20	5.380	5.640	5.130	5.340	5.340	3,423,900
2009-02-19	5.730	5.860	5.430	5.430	5.430	2,556,000
2009-02-18	5.850	5.970	5.540	5.650	5.650	3,411,500
2009-02-17	6.170	6.170	5.800	5.860	5.860	2,943,900
2009-02-13	6.320	6.550	6.300	6.370	6.370	1,420,500
2009-02-12	6.230	6.400	6.090	6.350	6.350	1,667,900
2009-02-11	6.200	6.400	6.060	6.300	6.300	3,662,200
2009-02-10	6.510	6.900	6.030	6.110	6.110	4,607,100
2009-02-09	6.690	6.800	6.510	6.570	6.570	2,445,500
2009-02-06	6.430	6.770	6.330	6.650	6.650	3,124,800
2009-02-05	5.950	6.520	5.830	6.460	6.460	4,368,800
2009-02-04	6.130	6.360	5.910	6.010	6.010	4,126,200
2009-02-03	6.090	6.250	5.900	6.180	6.180	4,306,800
2009-02-02	6.190	6.210	5.880	5.980	5.980	6,360,200
2009-01-30	7.060	7.130	6.200	6.240	6.240	4,968,600
2009-01-29	7.470	7.470	7.000	7.030	7.030	3,076,800
2009-01-28	7.650	7.700	7.350	7.500	7.500	5,710,200
2009-01-27	7.730	8.100	7.730	7.850	7.850	3,606,800
2009-01-26	7.750	8.130	7.540	7.740	7.740	3,783,200
2009-01-23	6.700	7.910	6.700	7.750	7.750	4,743,700
2009-01-22	6.810	7.120	6.650	7.060	7.060	3,267,400
2009-01-21	6.600	7.030	6.390	7.020	7.020	4,039,600
2009-01-20	7.260	7.380	6.530	6.530	6.530	3,154,200
2009-01-16	7.550	7.660	6.950	7.250	7.250	3,884,700
2009-01-15	7.040	7.450	6.660	7.320	7.320	5,030,300
2009-01-14	7.230	7.360	7.000	7.080	7.080	3,937,400
2009-01-13	7.620	7.790	7.280	7.470	7.470	3,786,800
2009-01-12	8.050	8.050	7.600	7.770	7.770	3,252,900
2009-01-09	8.470	8.570	7.980	8.030	8.030	5,194,500
2009-01-08	8.970	9.010	8.160	8.750	8.750	7,158,000
2009-01-07	8.260	9.100	8.150	9.040	9.040	11,874,200
2009-01-06	7.360	8.450	7.360	8.400	8.400	10,725,100
2009-01-05	7.000	7.180	6.870	7.080	7.080	2,523,900
2009-01-02	6.690	7.080	6.610	6.980	6.980	2,783,500
2008-12-31	6.320	6.750	6.220	6.700	6.700	1,836,500
2008-12-30	6.180	6.330	6.100	6.320	6.320	2,052,200
2008-12-29	6.240	6.310	6.020	6.110	6.110	1,508,500
2008-12-26	6.200	6.310	6.110	6.260	6.260	1,048,200
2008-12-24	6.360	6.360	6.170	6.210	6.210	810,400
2008-12-23	6.310	6.450	6.130	6.400	6.400	2,319,100
2008-12-22	6.660	6.750	6.030	6.210	6.210	2,519,400
2008-12-19	6.570	6.880	6.500	6.710	6.710	2,336,000
2008-12-18	6.910	6.950	6.410	6.540	6.540	2,850,900
2008-12-17	6.890	6.960	6.610	6.860	6.860	4,568,700
2008-12-16	6.810	7.000	6.710	6.940	6.940	4,672,000
2008-12-15	6.690	6.760	6.360	6.620	6.620	7,059,900
2008-12-12	5.940	6.140	5.750	6.130	6.130	4,137,900
2008-12-11	6.650	6.730	6.010	6.050	6.050	8,451,300
2008-12-10	7.450	7.780	7.120	7.560	7.560	5,518,600
2008-12-09	7.150	7.740	6.940	7.030	7.030	4,666,000
2008-12-08	6.630	7.430	6.630	7.240	7.240	4,948,700
2008-12-05	6.110	6.500	5.760	6.470	6.470	3,641,500
2008-12-04	6.700	6.820	6.110	6.190	6.190	4,446,800

← NewerPage 75 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.