Ciena Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	45.110	46.450	44.660	45.700	45.700	1,672,600
2022-06-29	45.760	45.890	45.250	45.600	45.600	820,600
2022-06-28	46.870	47.370	45.920	45.920	45.920	1,486,100
2022-06-27	47.130	47.190	45.880	46.630	46.630	1,358,200
2022-06-24	46.310	46.950	45.880	46.940	46.940	2,001,600
2022-06-23	44.500	46.410	44.470	46.140	46.140	2,477,300
2022-06-22	44.060	44.560	43.890	44.180	44.180	1,696,400
2022-06-21	44.200	45.150	44.000	44.560	44.560	2,817,200
2022-06-17	42.860	44.540	42.410	43.560	43.560	3,153,400
2022-06-16	43.170	43.610	41.630	42.040	42.040	1,818,500
2022-06-15	43.730	44.890	43.190	44.490	44.490	2,275,800
2022-06-14	43.190	43.690	42.240	42.600	42.600	2,100,000
2022-06-13	44.280	44.590	43.160	43.560	43.560	1,918,900
2022-06-10	45.760	46.400	44.900	45.220	45.220	1,390,400
2022-06-09	48.270	48.770	46.760	46.760	46.760	1,493,200
2022-06-08	48.260	49.460	47.890	48.470	48.470	1,163,100
2022-06-07	48.990	49.540	48.290	48.650	48.650	1,230,200
2022-06-06	49.120	51.180	48.900	49.360	49.360	2,629,600
2022-06-03	50.680	50.680	48.070	48.740	48.740	2,185,300
2022-06-02	47.000	51.410	46.600	50.680	50.680	4,459,900
2022-06-01	51.250	51.700	49.860	51.350	51.350	1,883,400
2022-05-31	51.650	51.970	50.640	50.820	50.820	2,028,700
2022-05-27	51.120	52.330	50.710	52.330	52.330	2,525,900
2022-05-26	49.340	51.240	48.890	50.570	50.570	1,602,400
2022-05-25	48.640	49.870	48.410	49.580	49.580	1,402,100
2022-05-24	49.830	50.100	48.160	48.870	48.870	935,600
2022-05-23	50.270	50.600	49.530	50.190	50.190	1,290,900
2022-05-20	50.770	50.770	48.570	49.840	49.840	2,039,900
2022-05-19	49.000	50.560	48.780	49.820	49.820	2,223,400
2022-05-18	53.070	53.370	50.770	51.170	51.170	995,200
2022-05-17	51.700	53.670	51.700	53.650	53.650	1,367,700
2022-05-16	52.230	52.450	51.270	51.370	51.370	1,190,400
2022-05-13	51.100	52.690	50.980	52.360	52.360	930,600
2022-05-12	50.410	51.280	49.520	50.460	50.460	1,026,200
2022-05-11	51.460	52.860	50.710	50.800	50.800	1,407,600
2022-05-10	52.360	52.860	50.560	51.960	51.960	1,756,800
2022-05-09	53.700	54.010	51.570	51.850	51.850	989,400
2022-05-06	54.010	54.660	53.490	54.250	54.250	1,461,300
2022-05-05	56.510	56.540	54.200	54.740	54.740	1,373,100
2022-05-04	56.000	57.460	55.160	57.450	57.450	1,755,700
2022-05-03	55.950	57.020	55.940	56.310	56.310	1,253,800
2022-05-02	55.290	56.570	55.100	56.470	56.470	1,030,500
2022-04-29	56.400	57.330	55.030	55.170	55.170	969,500
2022-04-28	55.510	57.190	55.150	57.010	57.010	1,026,700
2022-04-27	55.010	55.460	54.060	54.730	54.730	1,433,100
2022-04-26	57.400	57.550	55.370	55.400	55.400	1,264,500
2022-04-25	56.130	57.740	55.650	57.720	57.720	1,222,200
2022-04-22	56.980	57.540	56.250	56.320	56.320	927,100
2022-04-21	58.070	58.710	57.100	57.300	57.300	1,120,100
2022-04-20	57.610	58.360	57.310	57.690	57.690	753,800
2022-04-19	55.600	57.110	55.530	57.080	57.080	1,482,100
2022-04-18	55.760	56.470	55.550	55.840	55.840	794,700
2022-04-14	57.290	57.630	55.840	55.840	55.840	1,701,200
2022-04-13	56.150	57.470	56.060	57.260	57.260	941,000
2022-04-12	57.160	58.180	56.010	56.320	56.320	995,400
2022-04-11	57.630	58.380	57.120	57.170	57.170	813,000
2022-04-08	58.140	58.510	57.380	58.220	58.220	1,005,900
2022-04-07	58.300	58.690	57.160	58.160	58.160	781,500
2022-04-06	59.120	59.440	57.620	58.190	58.190	750,400
2022-04-05	61.400	61.670	59.270	59.850	59.850	1,037,100

← NewerPage 19 of 79 · 4,730 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.