Ciena Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	49.530	50.460	49.490	50.200	50.200	1,130,000
2023-03-17	50.800	50.800	49.330	49.440	49.440	2,127,000
2023-03-16	49.430	50.970	49.020	50.880	50.880	1,956,900
2023-03-15	49.820	50.350	49.480	49.780	49.780	1,741,800
2023-03-14	50.370	51.800	50.060	50.700	50.700	2,515,300
2023-03-13	49.100	49.830	47.960	49.680	49.680	2,139,000
2023-03-10	49.620	50.520	49.040	49.530	49.530	1,616,200
2023-03-09	51.200	51.790	49.610	49.640	49.640	1,562,900
2023-03-08	49.660	51.170	49.430	51.020	51.020	2,115,400
2023-03-07	51.130	51.300	48.960	49.490	49.490	2,644,300
2023-03-06	54.250	54.250	49.920	50.890	50.890	8,519,500
2023-03-03	49.000	49.510	48.330	49.090	49.090	2,801,900
2023-03-02	48.040	48.840	47.540	48.810	48.810	1,514,300
2023-03-01	48.170	48.730	48.020	48.550	48.550	1,415,200
2023-02-28	46.680	50.010	46.130	48.220	48.220	4,058,800
2023-02-27	46.750	46.980	46.180	46.470	46.470	1,396,300
2023-02-24	47.240	47.390	45.830	46.180	46.180	1,675,800
2023-02-23	48.780	49.040	47.260	48.020	48.020	1,061,500
2023-02-22	47.910	48.290	47.340	47.870	47.870	1,152,300
2023-02-21	47.240	48.000	47.240	47.720	47.720	1,307,900
2023-02-17	47.840	48.050	47.290	47.750	47.750	848,800
2023-02-16	48.330	48.740	47.830	47.970	47.970	1,752,000
2023-02-15	48.500	49.300	48.210	48.900	48.900	906,800
2023-02-14	49.050	49.830	48.550	48.990	48.990	868,500
2023-02-13	48.490	49.510	48.320	49.460	49.460	905,100
2023-02-10	48.360	48.880	48.190	48.540	48.540	1,411,900
2023-02-09	49.900	50.000	48.680	48.710	48.710	764,300
2023-02-08	50.040	50.590	48.860	49.350	49.350	1,264,700
2023-02-07	49.160	50.330	48.480	50.210	50.210	2,222,100
2023-02-06	49.500	49.930	49.210	49.500	49.500	865,600
2023-02-03	50.730	51.060	49.740	50.320	50.320	1,701,200
2023-02-02	52.130	52.600	51.120	51.470	51.470	2,479,700
2023-02-01	51.690	52.250	50.550	52.030	52.030	1,844,100
2023-01-31	50.610	52.040	50.410	52.020	52.020	1,312,000
2023-01-30	50.600	51.550	50.600	50.710	50.710	1,240,800
2023-01-27	50.780	51.300	50.410	51.030	51.030	788,100
2023-01-26	50.360	51.110	50.150	51.070	51.070	1,184,800
2023-01-25	49.680	50.240	49.280	49.990	49.990	1,106,000
2023-01-24	50.610	51.300	50.240	50.260	50.260	842,600
2023-01-23	50.690	51.440	50.510	51.260	51.260	1,370,600
2023-01-20	50.140	50.530	48.940	50.290	50.290	1,313,700
2023-01-19	50.620	50.930	49.970	50.140	50.140	1,069,700
2023-01-18	51.430	52.520	51.000	51.020	51.020	1,741,900
2023-01-17	50.890	51.640	50.680	51.110	51.110	1,288,200
2023-01-13	50.310	51.280	50.190	51.090	51.090	923,100
2023-01-12	51.610	51.860	50.800	50.920	50.920	707,700
2023-01-11	52.070	52.310	50.890	51.230	51.230	1,123,600
2023-01-10	51.750	52.350	51.340	51.880	51.880	938,000
2023-01-09	51.890	53.160	51.660	51.930	51.930	1,634,600
2023-01-06	50.040	51.480	49.530	51.420	51.420	1,906,800
2023-01-05	48.910	50.040	48.560	49.410	49.410	1,338,000
2023-01-04	51.400	51.730	49.320	49.420	49.420	1,537,900
2023-01-03	51.500	52.140	50.450	50.740	50.740	1,496,600
2022-12-30	50.350	51.010	50.090	50.980	50.980	994,100
2022-12-29	49.620	50.860	49.620	50.730	50.730	1,147,800
2022-12-28	49.680	50.000	48.990	49.120	49.120	1,021,000
2022-12-27	49.430	49.730	48.900	49.650	49.650	822,900
2022-12-23	48.740	49.350	48.500	49.330	49.330	1,016,000
2022-12-22	49.020	49.100	48.440	49.010	49.010	1,368,800
2022-12-21	49.320	50.040	48.970	49.440	49.440	1,765,600

← NewerPage 16 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.