Ciena Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	46.380	46.980	46.210	46.950	46.950	1,272,200
2023-12-01	45.710	46.990	45.710	46.750	46.750	1,171,000
2023-11-30	45.530	45.870	44.760	45.850	45.850	1,752,300
2023-11-29	45.670	46.100	45.170	45.310	45.310	989,500
2023-11-28	44.970	45.470	44.600	45.220	45.220	935,100
2023-11-27	45.940	46.010	45.110	45.180	45.180	1,131,100
2023-11-24	45.700	46.080	45.420	46.050	46.050	275,800
2023-11-22	45.730	46.190	45.490	45.740	45.740	708,800
2023-11-21	44.710	45.640	44.540	45.520	45.520	984,900
2023-11-20	45.280	45.350	44.810	44.970	44.970	873,800
2023-11-17	44.490	45.200	44.430	45.190	45.190	1,287,600
2023-11-16	44.620	44.900	43.830	44.220	44.220	1,512,800
2023-11-15	45.960	46.660	45.910	46.390	46.390	1,121,200
2023-11-14	44.920	45.750	44.830	45.670	45.670	941,500
2023-11-13	43.910	44.460	43.620	43.900	43.900	841,000
2023-11-10	43.340	44.140	42.840	44.130	44.130	932,500
2023-11-09	43.720	44.110	43.050	43.260	43.260	962,900
2023-11-08	43.540	44.220	42.890	43.160	43.160	924,900
2023-11-07	42.790	43.580	42.590	43.040	43.040	1,090,100
2023-11-06	43.860	43.910	43.220	43.220	43.220	887,400
2023-11-03	43.420	44.580	43.320	43.900	43.900	1,481,700
2023-11-02	42.640	43.000	42.170	42.820	42.820	958,700
2023-11-01	42.070	42.490	41.830	42.330	42.330	1,114,300
2023-10-31	41.410	42.580	41.370	42.200	42.200	1,169,200
2023-10-30	41.470	41.470	40.460	41.060	41.060	866,400
2023-10-27	40.980	42.030	40.750	41.020	41.020	1,455,100
2023-10-26	40.440	41.020	39.940	40.600	40.600	1,332,900
2023-10-25	41.390	41.780	40.820	40.850	40.850	922,800
2023-10-24	41.050	41.670	40.670	41.560	41.560	1,033,900
2023-10-23	41.400	41.800	40.980	41.050	41.050	1,575,600
2023-10-20	42.120	42.340	41.530	41.640	41.640	1,185,700
2023-10-19	42.280	42.600	41.830	42.120	42.120	1,278,100
2023-10-18	43.310	43.380	42.240	42.420	42.420	1,123,400
2023-10-17	42.940	44.100	42.630	43.900	43.900	1,795,100
2023-10-16	42.450	43.860	42.450	43.510	43.510	1,176,500
2023-10-13	43.520	43.720	41.950	42.000	42.000	1,753,500
2023-10-12	44.480	44.480	42.550	43.530	43.530	1,508,600
2023-10-11	44.850	45.320	44.200	44.410	44.410	1,215,500
2023-10-10	44.740	45.560	44.600	44.690	44.690	862,900
2023-10-09	44.500	44.900	44.120	44.660	44.660	923,600
2023-10-06	43.640	44.840	43.170	44.750	44.750	1,687,800
2023-10-05	45.190	45.450	42.870	43.750	43.750	2,984,400
2023-10-04	46.470	46.610	44.970	45.480	45.480	1,714,300
2023-10-03	46.680	46.820	46.080	46.460	46.460	1,018,000
2023-10-02	47.300	48.060	46.960	47.160	47.160	918,100
2023-09-29	47.670	47.950	47.250	47.260	47.260	1,135,200
2023-09-28	46.770	47.460	46.500	47.330	47.330	1,259,800
2023-09-27	46.110	46.380	45.750	46.050	46.050	1,101,800
2023-09-26	46.730	46.920	45.880	45.970	45.970	1,135,000
2023-09-25	46.910	47.550	46.740	47.120	47.120	873,800
2023-09-22	47.210	47.690	46.980	47.140	47.140	1,013,800
2023-09-21	47.360	47.750	46.870	46.890	46.890	1,060,600
2023-09-20	48.080	48.640	47.930	47.960	47.960	890,700
2023-09-19	48.980	49.150	47.970	47.970	47.970	1,158,100
2023-09-18	48.480	49.230	48.180	48.860	48.860	905,600
2023-09-15	48.900	49.190	48.600	48.810	48.810	2,376,000
2023-09-14	48.980	49.790	48.840	49.080	49.080	1,594,800
2023-09-13	48.770	48.940	48.440	48.640	48.640	907,500
2023-09-12	48.440	49.060	48.290	48.810	48.810	1,096,300
2023-09-11	48.250	49.130	48.010	48.830	48.830	1,329,500

← NewerPage 13 of 79 · 4,729 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.