Ciena Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	54.000	54.710	53.650	54.460	54.460	886,700
2021-04-22	54.830	55.060	53.840	53.850	53.850	886,600
2021-04-21	54.530	55.370	54.300	54.920	54.920	1,115,700
2021-04-20	54.780	55.170	53.270	54.170	54.170	1,705,200
2021-04-19	56.590	56.850	54.630	54.880	54.880	1,894,600
2021-04-16	56.750	57.230	56.410	56.870	56.870	1,098,700
2021-04-15	56.250	56.970	56.180	56.480	56.480	1,120,600
2021-04-14	56.210	56.640	55.760	55.920	55.920	1,273,300
2021-04-13	56.200	56.300	55.590	56.060	56.060	762,700
2021-04-12	56.220	57.650	55.920	56.200	56.200	783,200
2021-04-09	56.590	56.800	56.140	56.460	56.460	933,900
2021-04-08	56.590	56.820	55.650	56.630	56.630	1,154,100
2021-04-07	55.970	56.150	55.460	56.000	56.000	729,800
2021-04-06	56.490	56.500	55.540	55.900	55.900	1,085,600
2021-04-05	56.950	57.460	56.610	56.790	56.790	842,800
2021-04-01	54.980	56.630	54.800	56.600	56.600	1,004,500
2021-03-31	54.850	55.180	54.240	54.720	54.720	1,314,000
2021-03-30	54.320	54.960	53.770	54.710	54.710	799,200
2021-03-29	55.470	56.440	54.570	54.910	54.910	1,013,000
2021-03-26	54.110	55.640	53.820	55.610	55.610	1,426,400
2021-03-25	52.380	54.000	51.990	53.810	53.810	1,161,000
2021-03-24	53.940	54.120	52.490	52.510	52.510	960,600
2021-03-23	55.700	55.790	53.470	53.940	53.940	1,289,000
2021-03-22	55.430	56.230	55.250	55.710	55.710	842,200
2021-03-19	55.460	55.950	54.730	55.420	55.420	1,817,200
2021-03-18	55.950	56.910	55.120	55.250	55.250	934,000
2021-03-17	56.740	57.350	56.280	56.920	56.920	1,428,100
2021-03-16	56.360	57.570	56.280	57.240	57.240	1,166,100
2021-03-15	54.560	56.400	54.560	56.370	56.370	1,363,500
2021-03-12	52.730	54.440	52.730	54.340	54.340	1,377,400
2021-03-11	53.200	54.480	52.410	53.260	53.260	2,134,200
2021-03-10	51.110	51.360	50.290	50.850	50.850	934,300
2021-03-09	49.990	51.050	49.790	50.480	50.480	1,295,600
2021-03-08	49.370	50.300	49.030	49.200	49.200	1,563,700
2021-03-05	49.210	50.200	47.520	49.550	49.550	2,513,400
2021-03-04	52.140	53.480	48.740	48.870	48.870	4,299,000
2021-03-03	51.660	51.710	50.550	50.560	50.560	2,276,100
2021-03-02	53.080	53.500	51.320	51.540	51.540	1,972,300
2021-03-01	52.680	53.380	52.290	53.020	53.020	1,331,400
2021-02-26	52.470	52.780	51.300	52.170	52.170	1,243,600
2021-02-25	52.910	53.210	51.200	51.850	51.850	1,424,800
2021-02-24	53.970	54.250	52.870	52.890	52.890	2,264,800
2021-02-23	54.200	54.460	52.200	54.220	54.220	1,460,900
2021-02-22	54.090	54.980	53.840	54.490	54.490	1,300,300
2021-02-19	54.900	55.350	54.370	54.400	54.400	1,221,500
2021-02-18	54.960	55.240	54.060	54.480	54.480	971,400
2021-02-17	55.580	55.830	54.440	55.210	55.210	1,477,300
2021-02-16	56.100	56.500	55.520	55.620	55.620	750,200
2021-02-12	55.620	56.590	55.350	56.220	56.220	697,300
2021-02-11	55.950	56.110	55.430	55.650	55.650	837,500
2021-02-10	55.870	56.190	55.000	55.490	55.490	807,600
2021-02-09	56.230	56.300	55.390	55.800	55.800	711,700
2021-02-08	55.640	56.560	55.410	56.260	56.260	699,600
2021-02-05	55.280	55.500	54.840	55.330	55.330	774,800
2021-02-04	54.250	55.320	54.110	54.900	54.900	666,100
2021-02-03	53.790	54.230	53.010	54.030	54.030	1,464,300
2021-02-02	54.990	55.060	53.190	53.740	53.740	2,331,700
2021-02-01	53.790	55.150	52.920	54.860	54.860	1,539,000
2021-01-29	53.630	54.890	52.980	53.390	53.390	2,591,200
2021-01-28	56.020	56.100	53.350	54.070	54.070	2,728,300

← NewerPage 24 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.