Ciena Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	6.250	6.810	6.150	6.770	6.770	3,902,300
2008-12-02	6.780	6.820	6.160	6.500	6.500	4,017,200
2008-12-01	7.200	7.280	6.620	6.660	6.660	3,363,000
2008-11-28	7.360	7.570	7.270	7.400	7.400	682,500
2008-11-26	6.730	7.440	6.600	7.380	7.380	1,487,800
2008-11-25	6.630	6.840	6.300	6.810	6.810	2,099,900
2008-11-24	6.040	6.650	6.010	6.600	6.600	3,346,300
2008-11-21	5.520	5.770	5.260	5.770	5.770	3,975,600
2008-11-20	5.460	5.900	5.070	5.340	5.340	3,738,900
2008-11-19	6.380	6.540	5.550	5.550	5.550	2,404,700
2008-11-18	6.470	6.570	6.210	6.530	6.530	1,780,700
2008-11-17	6.490	6.740	6.390	6.490	6.490	1,916,600
2008-11-14	6.460	7.110	6.350	6.680	6.680	4,546,500
2008-11-13	6.140	6.740	5.810	6.650	6.650	4,017,400
2008-11-12	6.650	6.670	6.180	6.240	6.240	3,328,200
2008-11-11	7.200	7.200	6.640	6.750	6.750	3,130,600
2008-11-10	8.180	8.380	7.180	7.270	7.270	3,497,500
2008-11-07	7.830	8.150	7.660	7.970	7.970	3,080,400
2008-11-06	8.500	8.540	7.780	7.810	7.810	3,846,500
2008-11-05	9.130	9.260	8.620	8.660	8.660	2,054,800
2008-11-04	9.070	9.790	8.840	9.170	9.170	4,553,300
2008-11-03	9.110	9.400	8.750	8.840	8.840	2,702,900
2008-10-31	9.120	9.850	8.990	9.610	9.610	3,252,500
2008-10-30	8.660	9.200	8.660	9.160	9.160	7,785,000
2008-10-29	8.230	8.670	7.910	8.470	8.470	4,151,000
2008-10-28	9.080	9.110	7.660	8.200	8.200	6,972,000
2008-10-27	8.070	9.090	8.010	8.520	8.520	3,910,500
2008-10-24	7.000	8.850	7.000	8.250	8.250	5,360,900
2008-10-23	7.710	8.120	7.230	7.750	7.750	3,113,400
2008-10-22	8.160	8.380	7.630	7.920	7.920	2,473,100
2008-10-21	8.470	8.910	8.260	8.330	8.330	2,454,600
2008-10-20	7.900	8.830	7.800	8.750	8.750	4,713,300
2008-10-17	7.360	8.390	7.240	7.730	7.730	2,573,600
2008-10-16	7.500	7.640	6.870	7.540	7.540	3,731,300
2008-10-15	8.200	8.260	7.390	7.420	7.420	2,104,800
2008-10-14	9.100	9.100	8.080	8.250	8.250	3,906,300
2008-10-13	7.840	8.500	7.700	8.460	8.460	3,059,100
2008-10-10	6.910	7.670	6.600	7.270	7.270	8,103,200
2008-10-09	8.200	8.460	7.230	7.300	7.300	3,891,900
2008-10-08	7.830	8.400	7.580	7.970	7.970	6,487,600
2008-10-07	8.750	8.940	7.850	7.870	7.870	4,844,500
2008-10-06	8.670	8.840	7.960	8.530	8.530	6,309,400
2008-10-03	9.240	9.410	8.680	8.930	8.930	5,834,900
2008-10-02	9.690	9.690	8.980	9.060	9.060	3,695,300
2008-10-01	9.950	10.180	9.500	9.720	9.720	4,138,000
2008-09-30	10.000	10.180	9.720	10.080	10.080	4,409,500
2008-09-29	11.440	11.470	9.290	9.550	9.550	7,843,100
2008-09-26	11.120	11.680	10.930	11.610	11.610	4,535,400
2008-09-25	11.020	11.940	10.980	11.560	11.560	5,865,900
2008-09-24	10.560	11.060	10.410	10.910	10.910	6,211,900
2008-09-23	10.780	10.990	10.450	10.480	10.480	5,614,400
2008-09-22	12.250	12.360	10.660	10.700	10.700	7,970,700
2008-09-19	11.080	11.290	10.230	11.280	11.280	6,079,500
2008-09-18	10.420	10.750	9.520	10.070	10.070	9,665,600
2008-09-17	10.910	11.050	10.070	10.310	10.310	7,804,700
2008-09-16	11.210	11.430	10.320	11.230	11.230	7,445,900
2008-09-15	11.490	11.820	11.150	11.500	11.500	6,181,200
2008-09-12	11.530	12.060	11.440	12.000	12.000	6,650,500
2008-09-11	11.260	11.750	11.010	11.560	11.560	6,217,900
2008-09-10	11.660	11.780	11.260	11.410	11.410	7,525,500

← NewerPage 76 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.