Ciena Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	40.600	41.100	39.600	39.710	39.710	1,809,700
2022-09-23	40.410	40.700	39.870	40.600	40.600	2,498,700
2022-09-22	40.540	41.310	40.490	41.040	41.040	2,086,800
2022-09-21	40.790	41.800	40.550	40.740	40.740	1,798,400
2022-09-20	40.860	40.970	40.170	40.580	40.580	1,345,800
2022-09-19	41.370	41.910	41.070	41.230	41.230	1,614,400
2022-09-16	41.800	41.940	41.110	41.850	41.850	2,868,800
2022-09-15	42.370	42.820	41.920	42.200	42.200	2,246,200
2022-09-14	42.590	43.100	42.270	42.710	42.710	2,363,800
2022-09-13	43.570	43.570	42.480	42.590	42.590	2,665,200
2022-09-12	44.750	45.460	44.220	44.600	44.600	1,853,100
2022-09-09	43.890	44.530	43.480	44.330	44.330	2,053,500
2022-09-08	43.210	44.250	42.920	43.870	43.870	1,787,500
2022-09-07	42.840	43.810	42.290	43.540	43.540	2,324,500
2022-09-06	43.220	43.730	42.540	42.710	42.710	3,462,200
2022-09-02	45.330	46.160	44.070	44.220	44.220	3,703,300
2022-09-01	47.500	48.320	44.860	45.480	45.480	6,493,300
2022-08-31	52.260	52.360	49.660	50.740	50.740	2,754,300
2022-08-30	52.010	52.740	51.480	51.700	51.700	1,846,300
2022-08-29	52.990	53.180	51.550	51.660	51.660	3,146,000
2022-08-26	55.440	55.590	53.620	53.620	53.620	679,000
2022-08-25	54.340	55.760	54.230	55.490	55.490	956,200
2022-08-24	53.970	54.310	53.440	54.020	54.020	860,500
2022-08-23	53.970	55.080	53.800	54.120	54.120	750,700
2022-08-22	55.500	55.500	54.390	54.420	54.420	1,041,700
2022-08-19	55.960	55.960	55.010	55.790	55.790	1,522,400
2022-08-18	54.620	56.380	54.580	56.370	56.370	882,800
2022-08-17	54.960	55.200	54.210	54.670	54.670	1,219,000
2022-08-16	54.710	55.900	54.660	55.630	55.630	1,002,800
2022-08-15	54.210	55.300	54.200	55.170	55.170	1,037,000
2022-08-12	54.480	54.850	54.080	54.700	54.700	1,291,800
2022-08-11	53.940	54.400	52.700	52.890	52.890	914,200
2022-08-10	52.820	54.130	52.600	53.970	53.970	1,110,800
2022-08-09	52.300	52.630	51.520	51.740	51.740	843,900
2022-08-08	53.140	53.750	52.450	52.550	52.550	917,200
2022-08-05	52.120	52.910	51.790	52.890	52.890	760,600
2022-08-04	52.590	52.610	52.110	52.490	52.490	1,036,900
2022-08-03	51.770	52.790	51.610	52.200	52.200	977,400
2022-08-02	51.730	51.900	51.140	51.590	51.590	639,100
2022-08-01	51.150	52.230	50.670	51.740	51.740	1,009,600
2022-07-29	51.050	51.780	50.410	51.600	51.600	784,300
2022-07-28	50.000	51.560	49.860	51.220	51.220	1,427,300
2022-07-27	48.770	49.820	48.500	49.650	49.650	1,181,700
2022-07-26	48.620	48.950	48.270	48.330	48.330	1,117,300
2022-07-25	48.640	48.670	47.590	48.420	48.420	1,056,800
2022-07-22	49.580	49.710	47.990	48.440	48.440	1,171,200
2022-07-21	49.490	49.880	49.110	49.860	49.860	787,900
2022-07-20	48.460	49.750	48.460	49.490	49.490	1,375,200
2022-07-19	47.770	49.310	47.490	49.250	49.250	1,204,800
2022-07-18	47.630	48.000	47.010	47.100	47.100	852,500
2022-07-15	47.170	47.530	46.630	47.500	47.500	729,800
2022-07-14	46.140	46.930	45.310	46.610	46.610	819,700
2022-07-13	45.510	47.340	45.260	47.110	47.110	929,900
2022-07-12	47.030	47.950	46.320	46.480	46.480	1,237,700
2022-07-11	47.110	47.540	46.780	47.010	47.010	1,058,300
2022-07-08	46.160	47.640	45.980	47.490	47.490	1,466,700
2022-07-07	45.900	46.930	45.900	46.510	46.510	894,000
2022-07-06	45.540	46.330	45.280	45.950	45.950	1,309,400
2022-07-05	44.890	45.530	43.790	45.520	45.520	1,073,300
2022-07-01	45.340	46.030	44.750	45.640	45.640	1,079,400

← NewerPage 18 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.