Ciena Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 49.550 | 49.860 | 49.270 | 49.500 | 49.500 | 837,300 |
| 2024-05-24 | 49.170 | 49.530 | 48.960 | 49.340 | 49.340 | 816,600 |
| 2024-05-23 | 49.750 | 49.970 | 48.620 | 48.880 | 48.880 | 1,445,500 |
| 2024-05-22 | 49.600 | 50.250 | 49.110 | 49.560 | 49.560 | 1,267,400 |
| 2024-05-21 | 48.600 | 49.450 | 48.580 | 49.430 | 49.430 | 1,286,500 |
| 2024-05-20 | 48.750 | 49.090 | 48.600 | 48.870 | 48.870 | 981,600 |
| 2024-05-17 | 49.270 | 49.330 | 48.790 | 48.850 | 48.850 | 854,000 |
| 2024-05-16 | 49.680 | 49.680 | 49.020 | 49.200 | 49.200 | 798,800 |
| 2024-05-15 | 48.780 | 49.470 | 48.240 | 49.320 | 49.320 | 1,255,400 |
| 2024-05-14 | 49.110 | 49.540 | 48.690 | 48.730 | 48.730 | 1,290,400 |
| 2024-05-13 | 49.100 | 49.670 | 48.550 | 48.570 | 48.570 | 967,100 |
| 2024-05-10 | 49.110 | 49.360 | 48.550 | 49.100 | 49.100 | 955,200 |
| 2024-05-09 | 49.250 | 49.390 | 48.320 | 48.920 | 48.920 | 1,579,500 |
| 2024-05-08 | 48.730 | 49.250 | 48.520 | 49.210 | 49.210 | 984,700 |
| 2024-05-07 | 49.380 | 49.530 | 48.730 | 48.810 | 48.810 | 1,856,300 |
| 2024-05-06 | 48.250 | 49.080 | 48.010 | 48.950 | 48.950 | 1,362,200 |
| 2024-05-03 | 48.220 | 48.570 | 47.630 | 47.770 | 47.770 | 1,101,100 |
| 2024-05-02 | 47.060 | 47.540 | 46.470 | 47.510 | 47.510 | 893,800 |
| 2024-05-01 | 46.230 | 47.500 | 46.040 | 46.630 | 46.630 | 1,469,400 |
| 2024-04-30 | 46.500 | 47.380 | 46.210 | 46.230 | 46.230 | 2,218,200 |
| 2024-04-29 | 46.830 | 47.050 | 46.500 | 46.760 | 46.760 | 1,233,100 |
| 2024-04-26 | 45.980 | 46.850 | 45.720 | 46.610 | 46.610 | 1,461,200 |
| 2024-04-25 | 44.730 | 45.890 | 44.690 | 45.680 | 45.680 | 2,584,500 |
| 2024-04-24 | 45.000 | 45.530 | 44.870 | 45.040 | 45.040 | 1,459,800 |
| 2024-04-23 | 43.780 | 44.930 | 43.530 | 44.720 | 44.720 | 1,850,600 |
| 2024-04-22 | 43.750 | 43.990 | 43.300 | 43.920 | 43.920 | 1,342,300 |
| 2024-04-19 | 43.790 | 44.030 | 43.320 | 43.560 | 43.560 | 1,223,300 |
| 2024-04-18 | 44.260 | 44.620 | 43.400 | 43.770 | 43.770 | 1,500,000 |
| 2024-04-17 | 45.150 | 45.150 | 44.690 | 44.800 | 44.800 | 1,319,200 |
| 2024-04-16 | 44.620 | 45.060 | 44.200 | 45.030 | 45.030 | 1,736,400 |
| 2024-04-15 | 45.740 | 45.840 | 44.270 | 44.330 | 44.330 | 1,971,200 |
| 2024-04-12 | 45.280 | 46.420 | 45.260 | 45.600 | 45.600 | 2,121,400 |
| 2024-04-11 | 47.510 | 47.510 | 46.780 | 47.100 | 47.100 | 1,516,700 |
| 2024-04-10 | 47.030 | 47.300 | 46.730 | 46.740 | 46.740 | 1,338,300 |
| 2024-04-09 | 47.500 | 47.850 | 47.410 | 47.690 | 47.690 | 1,374,400 |
| 2024-04-08 | 47.940 | 48.030 | 47.440 | 47.500 | 47.500 | 1,089,800 |
| 2024-04-05 | 47.600 | 47.910 | 47.520 | 47.590 | 47.590 | 1,326,500 |
| 2024-04-04 | 48.950 | 49.060 | 47.580 | 47.610 | 47.610 | 1,576,400 |
| 2024-04-03 | 48.600 | 49.070 | 48.580 | 48.620 | 48.620 | 1,417,100 |
| 2024-04-02 | 48.740 | 49.030 | 48.250 | 48.600 | 48.600 | 1,945,600 |
| 2024-04-01 | 49.610 | 49.800 | 49.100 | 49.190 | 49.190 | 1,235,400 |
| 2024-03-28 | 50.390 | 50.460 | 49.370 | 49.450 | 49.450 | 1,480,200 |
| 2024-03-27 | 49.940 | 50.560 | 49.740 | 50.490 | 50.490 | 1,296,900 |
| 2024-03-26 | 50.030 | 50.370 | 49.500 | 49.520 | 49.520 | 1,392,100 |
| 2024-03-25 | 50.720 | 51.670 | 49.770 | 49.810 | 49.810 | 1,402,000 |
| 2024-03-22 | 50.330 | 51.050 | 49.710 | 50.930 | 50.930 | 1,849,600 |
| 2024-03-21 | 50.820 | 51.340 | 50.260 | 50.690 | 50.690 | 1,397,000 |
| 2024-03-20 | 49.740 | 50.620 | 49.540 | 50.220 | 50.220 | 1,354,700 |
| 2024-03-19 | 49.070 | 50.220 | 49.040 | 49.740 | 49.740 | 1,409,000 |
| 2024-03-18 | 50.020 | 50.140 | 49.450 | 49.500 | 49.500 | 1,858,100 |
| 2024-03-15 | 50.190 | 50.530 | 49.180 | 50.020 | 50.020 | 4,335,600 |
| 2024-03-14 | 51.300 | 51.540 | 50.040 | 50.230 | 50.230 | 1,881,600 |
| 2024-03-13 | 51.470 | 51.850 | 50.910 | 51.560 | 51.560 | 2,765,600 |
| 2024-03-12 | 51.760 | 52.780 | 51.210 | 51.510 | 51.510 | 2,870,500 |
| 2024-03-11 | 54.030 | 54.140 | 51.470 | 51.540 | 51.540 | 3,007,600 |
| 2024-03-08 | 53.030 | 54.860 | 52.750 | 54.280 | 54.280 | 3,413,400 |
| 2024-03-07 | 53.750 | 55.140 | 51.250 | 52.840 | 52.840 | 13,566,200 |
| 2024-03-06 | 61.530 | 63.090 | 61.270 | 61.960 | 61.960 | 4,069,100 |
| 2024-03-05 | 62.210 | 62.410 | 60.790 | 61.110 | 61.110 | 2,366,300 |
| 2024-03-04 | 62.000 | 63.240 | 62.000 | 62.480 | 62.480 | 3,977,300 |
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.