Ciena Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	54.640	56.990	53.860	56.510	56.510	2,040,400
2021-01-26	54.980	55.450	54.380	55.120	55.120	1,095,200
2021-01-25	55.220	56.320	54.590	55.000	55.000	1,138,100
2021-01-22	54.160	55.390	54.150	55.030	55.030	1,217,200
2021-01-21	54.950	54.980	53.780	54.600	54.600	1,764,900
2021-01-20	53.030	53.210	52.130	52.840	52.840	1,072,600
2021-01-19	53.450	53.710	52.520	52.620	52.620	1,203,200
2021-01-15	54.370	54.620	53.310	53.310	53.310	1,079,300
2021-01-14	53.600	54.770	53.400	54.460	54.460	1,190,000
2021-01-13	54.860	55.320	53.130	53.200	53.200	1,352,900
2021-01-12	52.720	54.280	52.700	54.200	54.200	1,087,600
2021-01-11	52.240	53.790	52.090	52.790	52.790	1,526,800
2021-01-08	52.840	53.440	52.540	52.930	52.930	1,145,800
2021-01-07	51.790	52.450	51.600	52.390	52.390	1,264,800
2021-01-06	51.130	52.090	51.060	51.450	51.450	2,259,800
2021-01-05	51.080	51.720	50.840	51.210	51.210	1,628,500
2021-01-04	52.940	53.050	51.120	51.180	51.180	2,437,000
2020-12-31	52.490	52.980	52.150	52.850	52.850	1,218,900
2020-12-30	52.550	52.920	52.060	52.490	52.490	1,002,800
2020-12-29	53.510	53.590	52.020	52.310	52.310	1,851,500
2020-12-28	53.760	54.050	53.290	53.470	53.470	1,706,200
2020-12-24	52.760	53.300	52.520	53.250	53.250	753,300
2020-12-23	51.930	52.830	51.850	52.500	52.500	1,110,300
2020-12-22	51.110	52.430	51.110	52.190	52.190	1,422,000
2020-12-21	50.290	51.570	50.290	51.390	51.390	2,014,100
2020-12-18	49.150	51.430	49.070	51.360	51.360	5,209,800
2020-12-17	48.360	49.180	48.210	49.070	49.070	1,720,500
2020-12-16	48.410	49.140	48.020	48.440	48.440	2,291,800
2020-12-15	48.400	49.250	48.020	48.550	48.550	2,352,100
2020-12-14	48.100	48.300	47.460	47.830	47.830	2,147,300
2020-12-11	45.670	48.170	45.630	47.810	47.810	2,940,400
2020-12-10	46.040	46.690	43.630	46.100	46.100	5,758,200
2020-12-09	48.440	48.610	46.560	47.180	47.180	3,508,300
2020-12-08	47.990	48.530	47.690	48.290	48.290	1,883,600
2020-12-07	47.000	48.560	46.930	48.470	48.470	1,909,600
2020-12-04	46.520	47.120	46.450	46.980	46.980	1,729,600
2020-12-03	45.610	46.630	45.120	46.500	46.500	1,711,500
2020-12-02	45.190	45.690	45.000	45.670	45.670	1,362,000
2020-12-01	45.080	45.600	44.450	45.440	45.440	2,031,300
2020-11-30	44.510	44.900	44.030	44.800	44.800	1,552,900
2020-11-27	44.530	44.690	43.980	44.470	44.470	664,600
2020-11-25	44.180	44.600	43.700	44.290	44.290	1,387,200
2020-11-24	43.570	44.110	43.210	43.990	43.990	1,650,900
2020-11-23	42.510	43.380	42.170	43.360	43.360	1,632,900
2020-11-20	42.690	42.870	42.080	42.100	42.100	1,956,100
2020-11-19	42.170	42.530	41.630	42.530	42.530	2,105,100
2020-11-18	42.590	42.890	41.780	42.360	42.360	4,027,900
2020-11-17	43.820	44.410	43.400	44.040	44.040	929,400
2020-11-16	43.760	44.530	43.760	44.130	44.130	1,492,200
2020-11-13	43.290	43.750	42.880	43.550	43.550	1,088,700
2020-11-12	42.850	43.400	42.130	42.480	42.480	1,349,300
2020-11-11	43.580	43.590	42.140	42.900	42.900	1,122,700
2020-11-10	42.740	43.580	42.420	43.120	43.120	2,157,500
2020-11-09	43.240	44.700	42.810	42.870	42.870	2,593,600
2020-11-06	41.690	42.380	41.140	42.300	42.300	1,607,400
2020-11-05	40.470	41.480	40.140	41.300	41.300	1,591,900
2020-11-04	40.000	40.590	39.500	39.710	39.710	1,269,500
2020-11-03	39.620	40.330	39.370	39.650	39.650	1,204,100
2020-11-02	39.840	40.140	38.470	39.150	39.150	1,626,000
2020-10-30	38.610	39.650	38.610	39.390	39.390	2,348,400

← NewerPage 25 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.