Ciena Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	48.760	49.800	48.510	49.270	49.270	2,079,400
2022-12-19	48.540	49.750	48.240	48.570	48.570	2,095,600
2022-12-16	47.890	48.790	47.570	48.420	48.420	4,023,800
2022-12-15	49.870	49.980	48.470	48.530	48.530	1,795,400
2022-12-14	50.850	51.800	50.500	50.770	50.770	1,927,200
2022-12-13	52.420	52.510	50.220	50.600	50.600	2,500,600
2022-12-12	50.780	51.450	49.920	51.040	51.040	2,735,500
2022-12-09	52.100	52.400	50.050	50.760	50.760	3,828,100
2022-12-08	50.510	52.450	50.100	51.870	51.870	10,770,400
2022-12-07	43.980	44.240	42.810	43.240	43.240	2,207,100
2022-12-06	45.150	45.580	43.560	44.330	44.330	2,677,300
2022-12-05	44.540	45.330	44.390	45.020	45.020	1,909,300
2022-12-02	44.190	44.960	43.270	44.770	44.770	1,551,300
2022-12-01	45.100	45.420	44.330	44.690	44.690	1,937,100
2022-11-30	43.200	45.000	43.150	44.960	44.960	2,707,900
2022-11-29	42.640	43.440	42.610	43.240	43.240	1,923,100
2022-11-28	43.850	43.850	42.620	42.620	42.620	1,491,000
2022-11-25	44.010	44.420	43.620	44.110	44.110	590,800
2022-11-23	43.980	44.800	43.840	44.050	44.050	1,474,500
2022-11-22	44.510	44.550	43.390	43.730	43.730	1,801,000
2022-11-21	44.430	44.720	44.030	44.340	44.340	1,370,800
2022-11-18	44.600	45.350	44.460	44.800	44.800	1,634,200
2022-11-17	43.300	44.050	43.070	43.730	43.730	1,599,100
2022-11-16	45.250	45.250	43.600	44.130	44.130	1,773,300
2022-11-15	45.000	46.490	44.860	45.720	45.720	1,418,000
2022-11-14	44.820	45.770	44.620	44.690	44.690	1,240,300
2022-11-11	43.760	45.140	43.560	45.010	45.010	2,108,900
2022-11-10	42.800	44.190	42.490	44.090	44.090	2,897,900
2022-11-09	43.590	43.930	41.050	41.160	41.160	3,006,200
2022-11-08	45.800	45.890	44.180	44.420	44.420	2,180,000
2022-11-07	46.260	46.470	45.220	45.740	45.740	1,542,500
2022-11-04	46.230	46.360	44.990	45.950	45.950	2,137,200
2022-11-03	45.800	46.320	45.430	45.690	45.690	1,588,600
2022-11-02	47.900	48.010	46.260	46.260	46.260	1,245,300
2022-11-01	48.200	48.530	47.070	47.960	47.960	1,162,800
2022-10-31	47.980	48.130	47.160	47.900	47.900	1,531,300
2022-10-28	47.260	48.300	47.200	48.250	48.250	1,421,400
2022-10-27	47.110	47.960	46.960	47.070	47.070	2,045,100
2022-10-26	45.230	46.990	45.010	46.040	46.040	1,334,600
2022-10-25	43.690	45.600	43.670	45.220	45.220	2,006,900
2022-10-24	43.250	43.700	42.670	43.690	43.690	1,517,500
2022-10-21	41.140	43.230	40.630	43.080	43.080	1,954,400
2022-10-20	40.790	42.280	40.550	40.890	40.890	1,489,000
2022-10-19	40.600	41.590	40.450	41.030	41.030	1,639,800
2022-10-18	41.410	41.740	40.670	41.300	41.300	1,327,500
2022-10-17	40.320	40.840	40.120	40.420	40.420	1,439,300
2022-10-14	40.560	40.780	39.310	39.590	39.590	1,080,700
2022-10-13	38.700	40.400	38.330	40.150	40.150	2,213,400
2022-10-12	39.430	39.640	38.680	39.450	39.450	1,614,500
2022-10-11	38.570	39.930	38.510	39.160	39.160	2,088,600
2022-10-10	40.590	40.610	39.450	39.810	39.810	1,185,900
2022-10-07	41.330	41.380	40.400	40.590	40.590	981,200
2022-10-06	42.140	42.640	41.870	41.930	41.930	929,400
2022-10-05	42.100	42.680	41.800	42.320	42.320	1,208,200
2022-10-04	42.170	43.020	41.850	42.810	42.810	1,627,000
2022-10-03	41.150	41.600	40.850	41.270	41.270	1,061,900
2022-09-30	40.930	41.630	40.340	40.430	40.430	1,325,500
2022-09-29	41.630	41.790	40.440	40.840	40.840	1,138,600
2022-09-28	40.790	42.530	40.730	42.120	42.120	2,330,800
2022-09-27	40.150	40.590	39.440	40.360	40.360	1,912,000

← NewerPage 17 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.