Ciena Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	61.080	61.780	61.040	61.740	61.740	771,000
2022-04-01	61.000	61.740	60.600	61.040	61.040	1,379,600
2022-03-31	61.140	61.630	60.620	60.630	60.630	1,024,700
2022-03-30	61.900	61.900	60.920	61.360	61.360	941,700
2022-03-29	61.000	61.980	60.710	61.900	61.900	1,185,500
2022-03-28	60.050	60.690	59.850	60.620	60.620	669,700
2022-03-25	60.330	60.810	59.590	60.510	60.510	1,339,400
2022-03-24	58.880	60.710	58.500	60.340	60.340	1,207,500
2022-03-23	59.110	59.250	57.720	57.850	57.850	1,441,600
2022-03-22	59.660	60.200	59.200	59.600	59.600	1,129,400
2022-03-21	60.000	60.390	58.700	59.270	59.270	1,519,100
2022-03-18	58.430	60.210	58.430	60.100	60.100	2,761,500
2022-03-17	57.480	58.770	57.370	58.630	58.630	988,400
2022-03-16	57.170	57.920	56.430	57.900	57.900	1,666,400
2022-03-15	54.150	56.870	53.970	56.610	56.610	2,130,500
2022-03-14	54.920	55.510	53.290	53.700	53.700	3,037,600
2022-03-11	57.950	57.950	54.900	54.980	54.980	2,130,900
2022-03-10	58.360	58.860	56.430	57.380	57.380	2,705,300
2022-03-09	60.180	60.460	59.090	59.370	59.370	2,006,800
2022-03-08	58.710	59.250	57.030	58.220	58.220	2,868,400
2022-03-07	64.480	64.480	58.460	58.760	58.760	4,738,000
2022-03-04	68.190	68.400	65.090	65.940	65.940	2,957,700
2022-03-03	71.010	71.060	68.550	69.060	69.060	1,800,700
2022-03-02	67.120	70.240	67.120	70.180	70.180	1,291,200
2022-03-01	68.110	68.670	66.620	67.300	67.300	1,344,400
2022-02-28	67.510	68.440	67.020	68.420	68.420	1,586,400
2022-02-25	67.880	69.010	67.340	68.700	68.700	968,100
2022-02-24	65.220	68.160	65.000	68.010	68.010	1,469,600
2022-02-23	69.040	69.270	67.020	67.220	67.220	1,238,900
2022-02-22	68.110	69.610	67.890	68.840	68.840	2,493,700
2022-02-18	69.350	69.470	68.080	68.700	68.700	1,175,200
2022-02-17	69.060	69.800	68.700	69.030	69.030	1,878,400
2022-02-16	67.990	69.500	67.380	69.360	69.360	2,317,100
2022-02-15	64.420	68.820	64.160	68.530	68.530	4,510,300
2022-02-14	63.990	64.990	63.340	63.820	63.820	2,008,700
2022-02-11	65.350	65.700	63.520	63.820	63.820	1,484,100
2022-02-10	65.230	66.530	64.700	65.080	65.080	1,199,300
2022-02-09	65.710	66.020	65.380	65.950	65.950	1,647,300
2022-02-08	64.840	66.050	64.840	65.380	65.380	1,168,000
2022-02-07	65.110	65.510	64.710	64.770	64.770	1,021,000
2022-02-04	64.310	66.060	64.030	65.350	65.350	1,488,300
2022-02-03	65.150	65.970	64.330	64.340	64.340	2,468,700
2022-02-02	66.230	66.670	65.560	66.440	66.440	1,707,000
2022-02-01	66.130	66.270	64.910	66.140	66.140	888,300
2022-01-31	64.580	66.430	64.370	66.310	66.310	1,048,200
2022-01-28	63.680	64.770	62.730	64.750	64.750	1,649,500
2022-01-27	64.990	65.730	63.050	63.580	63.580	1,210,500
2022-01-26	65.580	65.980	63.890	64.320	64.320	1,402,600
2022-01-25	65.000	65.030	63.420	64.630	64.630	2,290,200
2022-01-24	64.440	65.380	62.240	65.380	65.380	2,539,900
2022-01-21	65.630	66.380	64.750	64.910	64.910	1,671,200
2022-01-20	68.360	69.430	65.880	65.950	65.950	2,309,300
2022-01-19	69.990	70.800	68.140	68.210	68.210	1,481,600
2022-01-18	70.500	71.120	69.900	70.000	70.000	2,060,700
2022-01-14	71.810	72.640	70.810	71.410	71.410	1,194,600
2022-01-13	74.100	74.980	72.050	72.170	72.170	2,004,800
2022-01-12	74.000	75.060	73.060	73.320	73.320	1,931,800
2022-01-11	75.430	75.430	73.150	73.910	73.910	1,937,700
2022-01-10	72.690	75.040	72.400	74.880	74.880	1,818,300
2022-01-07	74.630	75.310	72.940	73.050	73.050	1,340,900

← NewerPage 20 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.