Ciena Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	38.300	38.860	38.030	38.810	38.810	1,779,000
2020-10-28	38.930	39.200	38.360	38.440	38.440	1,666,500
2020-10-27	40.670	40.670	39.520	39.540	39.540	1,720,800
2020-10-26	41.070	41.390	40.050	40.570	40.570	1,396,500
2020-10-23	41.490	41.700	40.770	41.240	41.240	1,363,400
2020-10-22	41.110	41.720	40.970	41.490	41.490	1,368,900
2020-10-21	41.830	41.880	40.960	41.010	41.010	1,981,400
2020-10-20	41.580	41.620	40.740	40.750	40.750	1,361,300
2020-10-19	42.000	42.050	41.190	41.270	41.270	1,277,900
2020-10-16	42.360	42.390	41.770	41.810	41.810	1,182,000
2020-10-15	41.520	42.260	41.350	42.110	42.110	1,768,200
2020-10-14	41.920	42.570	41.670	42.070	42.070	1,801,200
2020-10-13	42.650	42.720	41.670	41.680	41.680	1,672,800
2020-10-12	43.220	43.400	42.160	42.730	42.730	2,451,600
2020-10-09	42.850	43.250	42.250	43.030	43.030	2,285,300
2020-10-08	42.270	42.860	41.830	42.380	42.380	2,228,700
2020-10-07	41.500	41.950	41.120	41.880	41.880	2,007,500
2020-10-06	41.300	41.940	40.920	41.140	41.140	2,946,400
2020-10-05	40.560	41.410	40.450	41.360	41.360	1,891,600
2020-10-02	39.030	40.380	39.010	40.120	40.120	1,646,400
2020-10-01	39.850	40.160	39.070	39.740	39.740	1,492,700
2020-09-30	39.850	40.420	39.370	39.690	39.690	1,410,300
2020-09-29	39.780	40.470	39.640	39.990	39.990	1,476,700
2020-09-28	39.910	40.150	39.500	39.780	39.780	1,440,000
2020-09-25	39.110	39.410	38.540	39.320	39.320	2,507,600
2020-09-24	39.120	39.380	38.200	38.820	38.820	2,996,100
2020-09-23	40.790	40.970	38.940	39.290	39.290	2,988,700
2020-09-22	41.000	41.200	40.430	41.110	41.110	1,445,700
2020-09-21	40.400	40.780	40.020	40.590	40.590	1,747,300
2020-09-18	41.330	41.690	40.410	41.030	41.030	2,883,700
2020-09-17	40.750	41.350	40.520	41.130	41.130	1,538,300
2020-09-16	41.860	42.350	41.380	41.430	41.430	2,002,200
2020-09-15	43.000	43.280	41.380	41.620	41.620	1,841,200
2020-09-14	42.130	42.790	41.600	42.570	42.570	3,045,600
2020-09-11	40.910	41.970	40.900	41.550	41.550	2,571,100
2020-09-10	42.050	43.250	40.550	40.580	40.580	5,179,100
2020-09-09	42.860	42.960	41.280	41.970	41.970	5,626,000
2020-09-08	43.580	43.960	41.860	42.080	42.080	4,833,300
2020-09-04	45.160	45.780	42.420	44.280	44.280	8,121,500
2020-09-03	46.600	47.000	42.250	45.460	45.460	22,933,200
2020-09-02	59.320	60.310	58.400	60.070	60.070	2,511,600
2020-09-01	57.330	58.620	56.950	58.600	58.600	2,634,700
2020-08-31	56.560	56.920	56.020	56.770	56.770	1,527,200
2020-08-28	56.170	57.110	55.880	56.030	56.030	1,208,800
2020-08-27	57.240	57.290	55.180	55.990	55.990	2,225,000
2020-08-26	57.760	57.830	56.390	56.930	56.930	1,753,900
2020-08-25	59.410	59.460	56.630	57.090	57.090	2,882,100
2020-08-24	60.440	60.640	59.460	59.600	59.600	1,181,300
2020-08-21	60.000	60.190	59.520	59.860	59.860	866,400
2020-08-20	59.420	60.180	59.290	59.880	59.880	1,063,500
2020-08-19	59.360	60.350	59.260	59.840	59.840	1,081,100
2020-08-18	59.400	59.890	58.620	59.080	59.080	2,123,500
2020-08-17	60.000	60.180	59.100	59.450	59.450	1,273,300
2020-08-14	60.440	60.780	59.370	59.740	59.740	1,276,200
2020-08-13	60.280	61.450	60.120	60.680	60.680	954,700
2020-08-12	60.020	60.860	59.460	60.550	60.550	801,000
2020-08-11	60.630	61.370	60.130	60.170	60.170	1,325,000
2020-08-10	61.250	61.350	60.290	60.560	60.560	1,659,200
2020-08-07	60.880	61.520	60.620	60.990	60.990	1,271,700
2020-08-06	60.190	60.980	59.610	60.950	60.950	1,484,800

← NewerPage 26 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.