Ciena Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	51.930	52.310	51.630	52.030	52.030	452,600
2021-10-12	52.250	52.560	51.850	51.900	51.900	613,500
2021-10-11	52.770	52.980	52.330	52.340	52.340	424,600
2021-10-08	53.000	53.060	52.300	52.600	52.600	509,400
2021-10-07	52.370	53.180	52.320	52.810	52.810	647,700
2021-10-06	51.540	52.100	51.010	51.900	51.900	872,300
2021-10-05	51.910	52.740	51.520	51.940	51.940	804,700
2021-10-04	52.200	52.460	51.520	51.730	51.730	770,800
2021-10-01	51.640	52.660	51.160	52.230	52.230	1,086,300
2021-09-30	51.600	51.840	51.030	51.350	51.350	1,096,800
2021-09-29	51.540	52.220	51.250	51.320	51.320	880,400
2021-09-28	52.410	52.500	51.260	51.350	51.350	901,500
2021-09-27	52.010	52.790	51.940	52.540	52.540	772,100
2021-09-24	51.550	52.220	51.210	52.020	52.020	879,600
2021-09-23	50.960	52.050	50.960	51.710	51.710	992,000
2021-09-22	51.090	51.660	50.850	50.900	50.900	1,232,700
2021-09-21	51.910	52.030	50.340	50.840	50.840	1,347,700
2021-09-20	52.190	52.400	51.290	51.680	51.680	1,415,400
2021-09-17	53.830	53.830	52.910	53.140	53.140	2,714,200
2021-09-16	53.480	54.140	53.010	53.780	53.780	1,151,400
2021-09-15	53.000	53.740	52.600	53.380	53.380	1,604,400
2021-09-14	54.380	54.390	52.850	52.960	52.960	1,096,700
2021-09-13	54.260	54.660	53.990	54.320	54.320	1,086,100
2021-09-10	55.510	55.700	53.860	53.910	53.910	1,440,000
2021-09-09	56.320	56.520	55.450	55.490	55.490	935,700
2021-09-08	55.570	57.070	55.500	56.250	56.250	1,657,500
2021-09-07	56.730	56.980	55.550	55.630	55.630	1,391,300
2021-09-03	58.200	58.350	56.270	56.920	56.920	2,456,300
2021-09-02	56.980	58.580	56.000	58.510	58.510	2,999,500
2021-09-01	57.140	57.350	56.240	56.880	56.880	1,685,300
2021-08-31	57.240	57.430	56.830	57.130	57.130	1,016,900
2021-08-30	57.480	57.780	57.100	57.240	57.240	890,100
2021-08-27	56.870	57.420	56.620	57.180	57.180	1,218,900
2021-08-26	56.890	57.050	56.280	56.720	56.720	765,500
2021-08-25	56.350	57.480	56.100	56.750	56.750	918,400
2021-08-24	56.190	56.330	55.870	56.270	56.270	1,577,800
2021-08-23	55.170	55.880	54.970	55.860	55.860	2,475,500
2021-08-20	54.900	55.160	54.580	54.990	54.990	2,361,500
2021-08-19	54.440	55.160	54.260	54.960	54.960	982,400
2021-08-18	55.600	55.950	54.730	54.790	54.790	1,430,200
2021-08-17	55.740	55.840	54.960	55.400	55.400	1,117,200
2021-08-16	55.750	56.050	55.360	55.990	55.990	737,700
2021-08-13	56.340	56.390	55.810	55.920	55.920	569,900
2021-08-12	56.500	56.540	55.610	56.110	56.110	801,400
2021-08-11	56.540	56.890	55.830	56.460	56.460	892,200
2021-08-10	56.940	57.010	56.230	56.450	56.450	918,100
2021-08-09	56.760	57.460	56.600	56.860	56.860	394,000
2021-08-06	56.870	57.340	56.800	56.860	56.860	428,800
2021-08-05	56.870	57.100	56.470	56.800	56.800	517,600
2021-08-04	58.000	58.150	56.930	56.950	56.950	740,900
2021-08-03	57.850	58.440	57.370	58.290	58.290	680,200
2021-08-02	58.480	58.850	57.760	57.830	57.830	739,700
2021-07-30	57.490	58.320	57.310	58.140	58.140	756,200
2021-07-29	57.190	58.310	57.100	57.780	57.780	650,500
2021-07-28	56.280	57.140	56.090	56.790	56.790	676,200
2021-07-27	56.500	56.550	55.650	56.450	56.450	699,000
2021-07-26	56.120	56.970	56.100	56.610	56.610	807,000
2021-07-23	55.710	56.390	55.250	56.210	56.210	748,000
2021-07-22	55.540	55.590	54.780	55.420	55.420	665,600
2021-07-21	54.770	55.720	54.320	55.550	55.550	1,287,800

← NewerPage 22 of 79 · 4,731 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.