Ciena Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	41.800	42.470	41.350	42.400	42.400	2,727,100
2023-06-12	41.480	41.890	41.050	41.540	41.540	3,296,600
2023-06-09	42.690	42.840	41.170	41.350	41.350	3,748,300
2023-06-08	42.960	43.250	41.940	42.530	42.530	2,814,900
2023-06-07	42.540	44.210	42.470	43.280	43.280	3,611,700
2023-06-06	42.920	43.290	41.490	42.390	42.390	9,585,600
2023-06-05	47.740	48.080	46.440	47.500	47.500	3,087,100
2023-06-02	47.540	48.330	46.910	48.130	48.130	2,178,400
2023-06-01	46.910	47.430	46.380	47.030	47.030	1,302,800
2023-05-31	47.390	47.740	46.320	46.740	46.740	2,153,200
2023-05-30	48.600	49.560	47.830	47.970	47.970	2,120,200
2023-05-26	45.420	48.360	45.420	47.990	47.990	2,542,800
2023-05-25	44.770	45.320	44.470	45.140	45.140	991,400
2023-05-24	45.390	45.450	44.020	44.310	44.310	1,629,000
2023-05-23	45.320	45.770	45.220	45.500	45.500	1,526,900
2023-05-22	44.940	45.820	44.890	45.580	45.580	1,360,000
2023-05-19	44.970	45.380	44.610	44.920	44.920	1,544,100
2023-05-18	44.040	44.680	44.000	44.660	44.660	1,218,100
2023-05-17	43.550	44.710	43.450	44.500	44.500	1,404,600
2023-05-16	44.010	44.220	43.340	43.400	43.400	1,348,900
2023-05-15	43.500	44.570	43.460	44.420	44.420	1,392,400
2023-05-12	43.510	43.720	43.130	43.410	43.410	1,210,000
2023-05-11	43.470	43.490	42.830	43.340	43.340	1,172,800
2023-05-10	43.730	43.860	42.910	43.620	43.620	1,659,500
2023-05-09	43.230	43.460	42.640	43.150	43.150	2,512,200
2023-05-08	44.290	44.390	43.680	43.840	43.840	1,660,200
2023-05-05	44.270	44.560	43.680	44.080	44.080	1,489,600
2023-05-04	44.090	44.380	43.580	43.820	43.820	1,196,000
2023-05-03	44.800	45.010	44.170	44.320	44.320	1,367,900
2023-05-02	45.390	45.700	44.370	44.700	44.700	1,467,000
2023-05-01	46.300	46.640	45.720	46.190	46.190	1,068,600
2023-04-28	45.530	46.060	45.410	46.040	46.040	1,216,200
2023-04-27	45.120	45.640	44.390	45.590	45.590	1,471,600
2023-04-26	45.260	45.480	44.920	45.090	45.090	1,197,200
2023-04-25	46.320	46.840	45.300	45.310	45.310	1,068,800
2023-04-24	46.800	46.910	46.280	46.570	46.570	1,054,900
2023-04-21	46.620	47.060	46.270	46.890	46.890	936,900
2023-04-20	46.540	47.310	46.260	46.580	46.580	1,355,600
2023-04-19	47.630	47.680	46.750	47.010	47.010	2,011,100
2023-04-18	48.950	49.700	47.570	48.150	48.150	1,761,400
2023-04-17	50.770	50.770	49.580	49.640	49.640	1,727,200
2023-04-14	51.730	52.250	50.860	51.140	51.140	800,800
2023-04-13	51.530	52.120	51.030	51.800	51.800	1,019,800
2023-04-12	52.090	52.090	51.340	51.350	51.350	1,246,500
2023-04-11	51.900	51.900	50.630	51.530	51.530	1,539,200
2023-04-10	50.150	52.190	49.730	52.130	52.130	1,968,000
2023-04-06	48.530	50.550	47.550	50.480	50.480	5,132,000
2023-04-05	52.050	52.340	51.630	51.860	51.860	856,300
2023-04-04	52.380	52.380	51.410	52.200	52.200	944,700
2023-04-03	52.340	52.670	51.800	52.270	52.270	886,800
2023-03-31	52.130	52.570	51.840	52.520	52.520	1,315,800
2023-03-30	51.880	52.160	51.550	51.950	51.950	1,687,000
2023-03-29	49.820	51.500	49.790	51.320	51.320	2,413,700
2023-03-28	50.610	52.200	50.230	50.870	50.870	3,545,200
2023-03-27	49.330	50.000	48.350	48.610	48.610	1,496,100
2023-03-24	48.810	49.260	48.440	49.230	49.230	2,010,500
2023-03-23	49.070	50.050	48.620	49.100	49.100	1,436,800
2023-03-22	50.070	50.390	48.760	48.790	48.790	1,185,900
2023-03-21	50.650	50.950	49.670	50.100	50.100	1,028,600
2023-03-20	49.530	50.460	49.490	50.200	50.200	1,130,000

← NewerPage 15 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.