Ciena Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	74.710	75.820	74.120	74.380	74.380	2,349,300
2022-01-05	75.700	76.830	74.920	75.380	75.380	2,254,200
2022-01-04	76.730	77.300	74.920	75.880	75.880	2,074,800
2022-01-03	76.770	77.380	75.670	77.380	77.380	1,361,600
2021-12-31	77.050	77.560	76.950	76.970	76.970	704,500
2021-12-30	77.660	78.040	76.880	76.900	76.900	652,500
2021-12-29	77.240	78.280	77.200	77.600	77.600	742,200
2021-12-28	77.300	77.840	76.690	77.330	77.330	827,600
2021-12-27	76.410	77.530	76.330	77.240	77.240	1,052,700
2021-12-23	75.870	77.010	75.810	76.000	76.000	887,500
2021-12-22	74.910	75.990	74.380	75.730	75.730	774,000
2021-12-21	75.020	75.580	73.870	75.140	75.140	1,245,800
2021-12-20	73.510	74.680	73.270	74.480	74.480	1,082,000
2021-12-17	72.610	74.400	72.300	74.120	74.120	2,467,900
2021-12-16	74.620	74.850	72.810	72.950	72.950	1,731,600
2021-12-15	73.790	74.550	72.850	74.500	74.500	2,497,300
2021-12-14	74.100	75.450	73.660	73.980	73.980	1,920,800
2021-12-13	73.100	74.680	72.150	74.120	74.120	2,444,800
2021-12-10	71.900	73.670	71.200	73.350	73.350	3,221,000
2021-12-09	69.930	73.350	69.110	71.930	71.930	9,117,800
2021-12-08	62.840	63.150	61.990	62.200	62.200	1,888,200
2021-12-07	62.170	64.080	61.950	62.970	62.970	1,617,800
2021-12-06	61.690	62.410	60.820	61.180	61.180	1,463,600
2021-12-03	61.950	62.400	60.410	61.090	61.090	1,581,900
2021-12-02	60.000	61.940	59.970	61.680	61.680	1,672,300
2021-12-01	61.160	62.300	59.920	59.970	59.970	1,525,400
2021-11-30	61.150	61.500	59.890	60.230	60.230	1,545,700
2021-11-29	61.430	62.300	60.940	61.690	61.690	1,408,400
2021-11-26	60.300	61.230	60.070	60.740	60.740	1,144,400
2021-11-24	60.350	61.520	60.120	61.290	61.290	833,900
2021-11-23	60.070	60.610	59.500	60.290	60.290	1,010,500
2021-11-22	60.760	61.670	60.360	60.370	60.370	1,017,800
2021-11-19	61.280	61.290	60.390	60.770	60.770	972,500
2021-11-18	61.190	61.640	60.280	61.460	61.460	862,300
2021-11-17	61.990	62.080	60.880	61.750	61.750	1,317,900
2021-11-16	61.550	62.560	61.320	62.030	62.030	864,100
2021-11-15	61.440	62.190	61.340	61.550	61.550	580,300
2021-11-12	61.100	61.720	60.990	61.410	61.410	507,000
2021-11-11	60.740	61.360	60.240	60.860	60.860	614,300
2021-11-10	60.630	61.800	60.160	60.500	60.500	918,500
2021-11-09	60.070	60.860	59.320	60.630	60.630	1,173,700
2021-11-08	60.700	61.290	60.080	60.160	60.160	1,137,500
2021-11-05	61.350	61.650	60.350	60.500	60.500	1,253,700
2021-11-04	60.050	61.460	59.950	60.820	60.820	930,900
2021-11-03	59.200	60.250	58.680	60.200	60.200	1,106,600
2021-11-02	57.600	60.820	57.580	59.160	59.160	2,442,200
2021-11-01	54.290	55.860	54.290	55.260	55.260	937,900
2021-10-29	54.090	54.940	54.000	54.290	54.290	938,800
2021-10-28	53.660	54.550	53.660	54.340	54.340	835,100
2021-10-27	53.000	54.350	52.550	53.660	53.660	1,047,100
2021-10-26	52.250	53.900	52.100	52.470	52.470	1,313,000
2021-10-25	52.520	52.700	51.660	51.750	51.750	856,000
2021-10-22	53.330	53.710	52.510	52.670	52.670	656,700
2021-10-21	52.810	53.460	52.710	53.460	53.460	584,600
2021-10-20	52.870	53.480	52.830	52.950	52.950	552,800

← NewerPage 21 of 21 · 1,255 trading days

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.