Ciena Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 57.140 | 61.010 | 57.000 | 60.840 | 60.840 | 3,761,300 |
| 2024-02-29 | 57.090 | 57.250 | 56.300 | 56.980 | 56.980 | 2,619,100 |
| 2024-02-28 | 55.790 | 56.830 | 55.520 | 56.620 | 56.620 | 1,529,700 |
| 2024-02-27 | 56.360 | 56.500 | 55.350 | 56.140 | 56.140 | 1,124,200 |
| 2024-02-26 | 55.370 | 56.170 | 54.660 | 56.160 | 56.160 | 2,069,900 |
| 2024-02-23 | 56.290 | 56.290 | 54.820 | 55.330 | 55.330 | 1,924,000 |
| 2024-02-22 | 55.510 | 56.350 | 54.890 | 56.320 | 56.320 | 2,054,000 |
| 2024-02-21 | 54.050 | 54.490 | 53.170 | 54.450 | 54.450 | 1,646,800 |
| 2024-02-20 | 55.460 | 55.700 | 54.420 | 54.450 | 54.450 | 1,720,700 |
| 2024-02-16 | 57.050 | 57.050 | 55.890 | 55.910 | 55.910 | 1,714,800 |
| 2024-02-15 | 56.690 | 57.220 | 56.370 | 57.050 | 57.050 | 1,484,300 |
| 2024-02-14 | 55.190 | 57.550 | 54.710 | 57.380 | 57.380 | 2,086,900 |
| 2024-02-13 | 55.100 | 55.800 | 54.190 | 54.680 | 54.680 | 1,828,900 |
| 2024-02-12 | 56.860 | 57.730 | 56.860 | 56.880 | 56.880 | 1,412,900 |
| 2024-02-09 | 55.500 | 57.170 | 55.470 | 56.740 | 56.740 | 1,940,800 |
| 2024-02-08 | 55.200 | 56.310 | 54.350 | 55.480 | 55.480 | 1,743,900 |
| 2024-02-07 | 55.070 | 55.850 | 54.270 | 55.790 | 55.790 | 1,282,900 |
| 2024-02-06 | 55.300 | 56.270 | 54.640 | 54.910 | 54.910 | 2,736,600 |
| 2024-02-05 | 54.540 | 55.440 | 54.410 | 54.770 | 54.770 | 2,344,700 |
| 2024-02-02 | 54.440 | 54.760 | 53.810 | 54.620 | 54.620 | 1,471,000 |
| 2024-02-01 | 53.940 | 54.800 | 53.600 | 54.090 | 54.090 | 1,790,500 |
| 2024-01-31 | 52.480 | 53.840 | 52.370 | 53.000 | 53.000 | 2,020,800 |
| 2024-01-30 | 52.440 | 53.080 | 52.200 | 52.880 | 52.880 | 1,594,800 |
| 2024-01-29 | 51.280 | 52.850 | 51.280 | 52.770 | 52.770 | 1,260,400 |
| 2024-01-26 | 51.860 | 52.080 | 51.310 | 51.420 | 51.420 | 823,300 |
| 2024-01-25 | 52.000 | 52.440 | 51.340 | 51.690 | 51.690 | 1,110,400 |
| 2024-01-24 | 51.000 | 51.480 | 50.630 | 51.430 | 51.430 | 1,677,000 |
| 2024-01-23 | 51.450 | 51.640 | 50.640 | 50.670 | 50.670 | 1,677,200 |
| 2024-01-22 | 52.790 | 52.930 | 51.800 | 51.910 | 51.910 | 1,355,700 |
| 2024-01-19 | 51.500 | 52.570 | 51.410 | 52.510 | 52.510 | 1,833,100 |
| 2024-01-18 | 51.000 | 51.600 | 50.350 | 51.330 | 51.330 | 1,595,600 |
| 2024-01-17 | 50.140 | 50.770 | 49.860 | 50.690 | 50.690 | 1,963,500 |
| 2024-01-16 | 49.720 | 51.000 | 49.550 | 50.580 | 50.580 | 2,570,300 |
| 2024-01-12 | 49.900 | 50.660 | 49.400 | 49.720 | 49.720 | 2,502,300 |
| 2024-01-11 | 48.660 | 48.980 | 47.760 | 48.380 | 48.380 | 1,121,700 |
| 2024-01-10 | 48.120 | 48.730 | 47.790 | 48.500 | 48.500 | 1,645,100 |
| 2024-01-09 | 47.900 | 48.150 | 47.090 | 47.900 | 47.900 | 1,916,100 |
| 2024-01-08 | 46.270 | 47.730 | 46.040 | 47.390 | 47.390 | 1,644,300 |
| 2024-01-05 | 45.410 | 46.570 | 45.220 | 46.430 | 46.430 | 1,737,700 |
| 2024-01-04 | 44.360 | 45.740 | 44.290 | 45.590 | 45.590 | 1,964,600 |
| 2024-01-03 | 44.790 | 45.030 | 44.410 | 44.580 | 44.580 | 1,225,600 |
| 2024-01-02 | 44.530 | 45.270 | 44.220 | 45.140 | 45.140 | 1,525,900 |
| 2023-12-29 | 44.850 | 45.370 | 44.690 | 45.010 | 45.010 | 1,545,500 |
| 2023-12-28 | 44.270 | 45.180 | 44.260 | 45.100 | 45.100 | 1,816,800 |
| 2023-12-27 | 44.150 | 44.340 | 43.980 | 44.250 | 44.250 | 1,321,500 |
| 2023-12-26 | 44.060 | 44.430 | 43.970 | 44.100 | 44.100 | 1,137,300 |
| 2023-12-22 | 44.050 | 44.390 | 43.700 | 44.170 | 44.170 | 1,148,000 |
| 2023-12-21 | 43.760 | 43.880 | 43.310 | 43.760 | 43.760 | 1,720,800 |
| 2023-12-20 | 43.520 | 44.310 | 43.120 | 43.580 | 43.580 | 2,622,100 |
| 2023-12-19 | 43.300 | 43.720 | 42.760 | 43.700 | 43.700 | 2,015,500 |
| 2023-12-18 | 43.140 | 43.440 | 42.200 | 43.110 | 43.110 | 2,268,100 |
| 2023-12-15 | 44.400 | 44.560 | 43.250 | 43.490 | 43.490 | 3,823,700 |
| 2023-12-14 | 44.750 | 45.680 | 44.330 | 44.570 | 44.570 | 2,162,800 |
| 2023-12-13 | 43.460 | 44.330 | 43.090 | 44.320 | 44.320 | 2,170,800 |
| 2023-12-12 | 44.880 | 44.910 | 43.410 | 43.580 | 43.580 | 2,811,400 |
| 2023-12-11 | 44.570 | 45.180 | 44.010 | 44.950 | 44.950 | 2,332,700 |
| 2023-12-08 | 46.550 | 46.920 | 43.590 | 44.350 | 44.350 | 4,528,100 |
| 2023-12-07 | 45.090 | 48.360 | 44.550 | 46.310 | 46.310 | 5,473,300 |
| 2023-12-06 | 46.190 | 46.950 | 45.740 | 45.760 | 45.760 | 1,995,600 |
| 2023-12-05 | 46.720 | 47.010 | 45.560 | 45.750 | 45.750 | 1,616,700 |
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.