Ciena Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	12.440	12.490	11.510	11.580	11.580	9,051,300
2008-09-08	12.630	13.050	12.180	12.260	12.260	10,019,900
2008-09-05	12.890	13.170	12.390	12.640	12.640	12,287,700
2008-09-04	14.130	14.160	13.000	13.090	13.090	30,009,000
2008-09-03	17.280	17.610	16.910	17.430	17.430	4,509,900
2008-09-02	17.420	17.800	16.900	17.240	17.240	3,086,200
2008-08-29	17.750	17.750	17.000	17.380	17.380	3,114,000
2008-08-28	17.500	17.880	17.330	17.850	17.850	2,123,900
2008-08-27	17.550	17.550	17.220	17.400	17.400	3,282,400
2008-08-26	18.140	18.180	17.310	17.560	17.560	2,509,200
2008-08-25	18.490	18.650	18.120	18.180	18.180	1,674,900
2008-08-22	18.260	18.700	18.100	18.500	18.500	2,357,800
2008-08-21	17.910	18.410	17.740	18.190	18.190	2,614,200
2008-08-20	18.020	18.350	17.710	18.100	18.100	2,737,100
2008-08-19	18.060	18.320	17.870	17.940	17.940	2,043,000
2008-08-18	18.800	18.970	18.030	18.180	18.180	3,438,400
2008-08-15	18.020	19.030	17.860	18.760	18.760	5,363,100
2008-08-14	17.650	18.180	17.570	18.000	18.000	2,755,700
2008-08-13	17.650	17.920	17.320	17.660	17.660	3,418,900
2008-08-12	18.000	18.190	17.580	17.740	17.740	3,837,600
2008-08-11	17.440	18.690	17.310	18.170	18.170	6,266,200
2008-08-08	16.390	17.540	16.390	17.010	17.010	7,936,600
2008-08-07	17.700	17.780	16.340	16.390	16.390	13,404,700
2008-08-06	18.580	18.840	17.700	17.850	17.850	8,194,100
2008-08-05	18.810	19.080	18.630	18.700	18.700	5,325,400
2008-08-04	20.040	20.100	18.590	18.590	18.590	5,920,900
2008-08-01	20.810	20.840	19.860	19.890	19.890	3,290,500
2008-07-31	20.040	21.070	20.030	20.670	20.670	3,095,200
2008-07-30	21.210	21.570	19.930	20.310	20.310	5,821,800
2008-07-29	20.620	21.550	20.230	21.210	21.210	4,986,900
2008-07-28	21.650	21.900	20.480	20.560	20.560	3,245,100
2008-07-25	21.660	22.390	21.090	21.620	21.620	4,848,700
2008-07-24	22.680	22.800	21.430	21.500	21.500	3,548,700
2008-07-23	22.940	23.400	22.160	22.710	22.710	5,908,000
2008-07-22	22.250	22.930	21.700	22.890	22.890	4,256,600
2008-07-21	22.060	22.950	22.060	22.620	22.620	4,409,900
2008-07-18	21.570	22.800	21.130	21.880	21.880	5,896,200
2008-07-17	21.590	22.120	20.690	21.560	21.560	5,333,900
2008-07-16	19.650	21.610	19.300	21.530	21.530	7,911,600
2008-07-15	20.210	21.040	19.730	20.410	20.410	6,253,900
2008-07-14	21.990	22.100	20.690	20.800	20.800	4,686,400
2008-07-11	21.240	21.490	20.880	21.190	21.190	3,650,600
2008-07-10	21.590	21.890	21.130	21.570	21.570	3,421,000
2008-07-09	22.650	22.740	21.500	21.530	21.530	3,938,400
2008-07-08	22.260	22.650	21.750	22.520	22.520	3,669,300
2008-07-07	22.500	22.800	21.800	22.350	22.350	3,377,900
2008-07-03	23.210	23.230	22.060	22.220	22.220	2,892,500
2008-07-02	23.520	23.910	23.110	23.220	23.220	4,204,400
2008-07-01	22.800	23.590	22.660	23.450	23.450	5,732,600
2008-06-30	23.710	23.750	22.780	23.170	23.170	4,755,300
2008-06-27	23.760	24.080	23.100	23.900	23.900	4,247,800
2008-06-26	24.150	24.150	23.280	23.690	23.690	5,155,100
2008-06-25	24.990	25.140	24.220	24.370	24.370	4,854,700
2008-06-24	25.030	25.380	24.700	24.790	24.790	2,654,900
2008-06-23	25.590	25.930	25.240	25.320	25.320	3,210,300
2008-06-20	25.970	26.210	25.380	25.620	25.620	6,549,600
2008-06-19	25.530	25.740	25.250	25.610	25.610	4,030,300
2008-06-18	25.930	26.140	25.210	25.530	25.530	5,573,400
2008-06-17	27.410	27.410	25.930	26.110	26.110	5,087,800
2008-06-16	26.980	27.750	26.930	27.320	27.320	2,381,100

← NewerPage 77 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.