Ciena Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	48.100	48.490	47.920	48.220	48.220	1,687,100
2023-09-07	48.490	48.930	48.110	48.140	48.140	1,398,000
2023-09-06	47.690	49.230	47.600	48.740	48.740	1,669,800
2023-09-05	48.170	48.610	47.850	47.930	47.930	1,746,800
2023-09-01	50.560	50.720	48.350	48.470	48.470	2,949,200
2023-08-31	48.610	50.250	47.770	49.980	49.980	5,465,600
2023-08-30	42.800	43.790	42.680	43.160	43.160	2,683,700
2023-08-29	42.270	43.420	41.970	42.830	42.830	1,629,800
2023-08-28	41.500	42.150	41.500	42.040	42.040	1,608,200
2023-08-25	41.380	41.710	40.940	41.490	41.490	1,993,400
2023-08-24	42.280	42.460	41.110	41.110	41.110	1,199,800
2023-08-23	41.720	42.100	41.310	42.010	42.010	1,182,400
2023-08-22	41.500	42.030	40.650	41.610	41.610	1,517,000
2023-08-21	41.200	41.480	41.000	41.180	41.180	987,300
2023-08-18	40.540	41.630	40.420	41.250	41.250	1,337,300
2023-08-17	40.730	41.210	40.100	40.970	40.970	1,547,700
2023-08-16	41.140	41.910	40.430	40.430	40.430	2,929,100
2023-08-15	41.760	42.140	41.520	42.040	42.040	1,548,000
2023-08-14	41.560	42.080	41.390	42.060	42.060	1,079,200
2023-08-11	41.310	41.820	41.250	41.770	41.770	796,400
2023-08-10	41.550	42.480	41.300	41.660	41.660	1,654,500
2023-08-09	41.730	41.850	41.140	41.150	41.150	1,198,100
2023-08-08	41.260	41.730	41.010	41.670	41.670	930,400
2023-08-07	41.550	41.910	41.090	41.840	41.840	1,358,100
2023-08-04	41.190	42.280	41.030	41.600	41.600	1,504,100
2023-08-03	41.730	41.960	41.090	41.120	41.120	1,998,600
2023-08-02	41.370	41.890	41.270	41.820	41.820	1,382,600
2023-08-01	42.890	42.890	41.760	41.970	41.970	1,390,700
2023-07-31	41.730	42.420	41.500	42.200	42.200	1,632,700
2023-07-28	43.190	43.190	41.160	41.580	41.580	3,070,200
2023-07-27	43.220	43.860	42.790	43.250	43.250	2,549,000
2023-07-26	42.810	43.020	42.380	42.870	42.870	1,362,300
2023-07-25	42.470	43.240	41.680	43.060	43.060	2,223,200
2023-07-24	42.400	42.590	42.010	42.330	42.330	895,900
2023-07-21	42.560	42.790	41.960	42.400	42.400	1,096,700
2023-07-20	41.810	42.890	41.540	42.240	42.240	1,752,200
2023-07-19	41.890	42.360	41.460	42.150	42.150	2,021,600
2023-07-18	41.200	42.160	40.910	41.580	41.580	2,381,100
2023-07-17	41.200	42.200	41.060	41.420	41.420	2,354,600
2023-07-14	42.260	42.430	40.580	41.460	41.460	4,147,200
2023-07-13	43.740	43.990	43.200	43.800	43.800	2,364,400
2023-07-12	44.500	44.700	43.600	43.670	43.670	1,704,500
2023-07-11	43.690	44.050	43.180	44.040	44.040	1,265,700
2023-07-10	43.030	43.520	42.730	43.180	43.180	1,878,100
2023-07-07	42.460	43.800	42.320	43.190	43.190	1,555,700
2023-07-06	42.240	42.520	41.830	42.390	42.390	1,543,500
2023-07-05	42.010	43.040	41.900	42.920	42.920	2,844,600
2023-07-03	42.570	42.720	42.250	42.300	42.300	777,300
2023-06-30	43.100	43.160	42.420	42.490	42.490	1,380,300
2023-06-29	41.640	42.600	41.480	42.560	42.560	1,421,000
2023-06-28	41.600	41.700	41.050	41.660	41.660	1,601,400
2023-06-27	41.240	41.950	41.030	41.750	41.750	1,062,300
2023-06-26	41.080	41.840	41.080	41.170	41.170	1,129,800
2023-06-23	41.050	41.360	40.840	41.020	41.020	2,550,600
2023-06-22	41.820	42.000	41.180	41.520	41.520	1,280,000
2023-06-21	42.520	42.560	41.550	41.870	41.870	2,687,300
2023-06-20	44.060	44.300	42.940	43.050	43.050	2,354,500
2023-06-16	44.370	44.600	43.870	44.310	44.310	3,126,500
2023-06-15	44.090	44.670	43.750	44.280	44.280	2,262,400
2023-06-14	42.860	44.490	42.570	44.370	44.370	3,920,300

← NewerPage 14 of 21 · 1,255 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.