Ciena Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	26.990	27.240	26.660	27.120	27.120	2,207,300
2008-06-12	26.990	27.530	26.600	26.800	26.800	3,710,600
2008-06-11	27.570	27.800	26.560	26.660	26.660	3,961,600
2008-06-10	26.920	28.230	26.720	27.670	27.670	4,859,100
2008-06-09	28.210	28.650	27.120	27.430	27.430	5,082,700
2008-06-06	28.470	28.990	27.910	28.230	28.230	5,908,900
2008-06-05	29.260	29.500	27.680	28.070	28.070	14,733,600
2008-06-04	29.760	30.840	29.700	30.460	30.460	5,024,300
2008-06-03	30.000	30.170	29.470	30.040	30.040	3,208,500
2008-06-02	30.640	30.720	29.600	29.970	29.970	3,874,000
2008-05-30	29.650	30.660	29.500	30.560	30.560	3,994,200
2008-05-29	30.160	30.210	29.130	29.500	29.500	2,876,400
2008-05-28	29.700	30.210	29.620	30.010	30.010	4,791,700
2008-05-27	29.860	30.090	29.150	29.540	29.540	3,788,800
2008-05-23	30.200	30.380	29.160	29.870	29.870	2,509,700
2008-05-22	30.360	30.800	30.000	30.350	30.350	2,787,100
2008-05-21	30.840	31.400	29.840	30.310	30.310	4,820,700
2008-05-20	32.520	32.720	30.850	31.230	31.230	4,835,200
2008-05-19	33.300	33.860	32.660	32.810	32.810	2,441,100
2008-05-16	34.500	34.500	33.080	33.550	33.550	2,851,800
2008-05-15	34.470	34.800	33.820	34.570	34.570	1,790,800
2008-05-14	33.350	35.140	33.130	34.450	34.450	2,767,900
2008-05-13	33.530	33.840	32.940	33.130	33.130	1,618,400
2008-05-12	32.370	33.620	32.020	33.430	33.430	2,510,500
2008-05-09	32.850	33.010	32.220	32.370	32.370	1,689,500
2008-05-08	32.820	33.470	32.430	33.140	33.140	2,043,800
2008-05-07	32.410	33.660	32.190	32.660	32.660	3,593,800
2008-05-06	32.120	32.440	31.520	32.320	32.320	2,687,400
2008-05-05	33.180	33.180	31.880	32.050	32.050	2,882,100
2008-05-02	34.150	34.500	32.670	33.000	33.000	3,503,200
2008-05-01	33.670	34.320	33.670	33.780	33.780	3,284,400
2008-04-30	34.080	34.490	33.620	33.810	33.810	3,099,200
2008-04-29	34.180	34.740	33.670	33.850	33.850	3,043,600
2008-04-28	35.520	35.650	34.000	34.080	34.080	3,754,100
2008-04-25	34.750	35.820	34.570	35.600	35.600	2,608,800
2008-04-24	34.000	35.200	33.760	34.730	34.730	2,258,100
2008-04-23	33.330	34.100	32.930	33.930	33.930	1,845,400
2008-04-22	33.520	33.700	32.600	33.090	33.090	1,832,900
2008-04-21	33.060	34.110	32.890	33.870	33.870	2,377,400
2008-04-18	31.790	33.680	31.710	33.020	33.020	3,093,300
2008-04-17	31.790	32.230	31.140	31.630	31.630	1,634,300
2008-04-16	31.160	32.280	31.080	31.950	31.950	3,152,600
2008-04-15	31.380	31.390	30.440	30.570	30.570	2,521,400
2008-04-14	30.520	31.770	30.500	31.000	31.000	1,847,600
2008-04-11	30.760	31.020	30.250	30.880	30.880	2,102,200
2008-04-10	31.530	31.820	30.140	31.150	31.150	2,474,000
2008-04-09	32.430	32.750	31.190	31.590	31.590	2,799,400
2008-04-08	32.060	32.710	31.850	32.520	32.520	1,787,500
2008-04-07	32.810	33.130	32.280	32.480	32.480	1,995,300
2008-04-04	32.770	32.960	32.130	32.590	32.590	1,971,800
2008-04-03	31.900	32.970	31.660	32.490	32.490	2,655,500
2008-04-02	31.860	33.150	31.660	32.120	32.120	4,404,200
2008-04-01	31.530	32.450	31.370	31.930	31.930	3,401,600
2008-03-31	31.190	31.330	30.530	30.830	30.830	2,141,600
2008-03-28	31.140	31.890	30.690	30.940	30.940	2,146,000
2008-03-27	31.630	32.000	30.970	31.150	31.150	2,492,500
2008-03-26	31.590	31.820	31.040	31.500	31.500	3,074,400
2008-03-25	31.980	32.250	31.400	31.880	31.880	3,097,900
2008-03-24	30.350	32.230	30.050	31.760	31.760	4,546,100
2008-03-20	28.390	30.190	28.190	30.080	30.080	4,190,800

← NewerPage 78 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.