Ciena Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	60.410	60.500	59.600	59.920	59.920	1,156,100
2020-08-04	60.000	60.400	59.350	60.390	60.390	935,700
2020-08-03	60.000	60.440	59.520	59.930	59.930	1,578,100
2020-07-31	59.320	59.630	58.500	59.510	59.510	1,320,700
2020-07-30	58.840	59.400	58.430	59.110	59.110	1,536,100
2020-07-29	58.380	59.820	58.200	59.450	59.450	1,905,500
2020-07-28	58.770	58.980	57.520	57.590	57.590	1,445,200
2020-07-27	57.070	59.270	57.050	58.920	58.920	2,909,200
2020-07-24	54.920	56.850	54.780	56.720	56.720	2,618,200
2020-07-23	54.970	55.960	54.710	55.170	55.170	1,060,600
2020-07-22	54.440	54.950	53.810	54.950	54.950	1,189,300
2020-07-21	56.000	56.200	54.480	54.520	54.520	1,566,400
2020-07-20	54.620	54.800	53.780	54.350	54.350	2,190,100
2020-07-17	53.700	54.860	53.330	54.600	54.600	1,722,300
2020-07-16	52.990	53.110	52.270	52.850	52.850	1,318,300
2020-07-15	54.070	54.440	52.980	53.460	53.460	2,022,000
2020-07-14	52.240	53.430	51.930	52.970	52.970	2,001,100
2020-07-13	55.710	55.890	52.180	52.360	52.360	2,629,300
2020-07-10	55.970	56.150	54.270	54.970	54.970	1,723,200
2020-07-09	56.040	56.610	55.430	56.160	56.160	1,596,200
2020-07-08	56.050	56.520	55.200	55.510	55.510	1,514,200
2020-07-07	56.370	56.940	55.700	55.900	55.900	2,109,100
2020-07-06	54.250	57.530	54.070	56.570	56.570	4,118,300
2020-07-02	54.180	54.180	53.160	53.260	53.260	1,100,300
2020-07-01	54.420	54.420	53.590	53.590	53.590	1,280,200
2020-06-30	53.290	54.540	53.200	54.160	54.160	1,626,000
2020-06-29	53.690	53.850	52.610	53.150	53.150	1,804,100
2020-06-26	53.370	53.780	52.800	53.470	53.470	2,195,900
2020-06-25	53.170	53.430	52.450	53.360	53.360	1,532,900
2020-06-24	54.000	54.340	52.690	53.220	53.220	1,746,000
2020-06-23	54.930	54.960	53.950	54.080	54.080	1,049,500
2020-06-22	53.620	54.370	52.930	54.150	54.150	1,127,800
2020-06-19	53.890	54.450	53.030	53.620	53.620	1,984,000
2020-06-18	53.620	53.690	52.880	53.360	53.360	1,771,300
2020-06-17	54.620	54.720	53.520	53.620	53.620	1,520,900
2020-06-16	55.060	55.380	53.750	54.400	54.400	1,624,800
2020-06-15	51.810	53.840	51.310	53.750	53.750	1,558,500
2020-06-12	53.240	53.780	51.570	52.760	52.760	1,654,000
2020-06-11	53.620	53.740	52.210	52.210	52.210	1,766,500
2020-06-10	55.200	55.360	54.350	54.930	54.930	1,729,100
2020-06-09	54.500	55.320	53.820	55.090	55.090	1,773,600
2020-06-08	54.000	54.520	53.400	54.510	54.510	2,045,000
2020-06-05	55.000	55.790	53.630	54.290	54.290	2,865,500
2020-06-04	55.740	56.490	52.910	53.940	53.940	3,969,000
2020-06-03	55.780	57.190	55.680	56.310	56.310	3,833,800
2020-06-02	56.250	56.880	55.160	55.670	55.670	2,902,100
2020-06-01	55.270	56.040	54.590	56.000	56.000	2,899,800
2020-05-29	55.000	55.320	53.810	55.260	55.260	3,389,000
2020-05-28	56.000	56.760	54.780	54.790	54.790	2,550,300
2020-05-27	54.250	55.650	52.860	55.570	55.570	2,259,300
2020-05-26	54.740	54.760	53.670	53.910	53.910	1,987,900
2020-05-22	51.870	52.890	51.630	52.810	52.810	1,288,100
2020-05-21	53.000	53.130	51.560	51.720	51.720	1,888,100
2020-05-20	51.940	53.360	51.790	52.950	52.950	1,608,200
2020-05-19	51.690	52.150	51.000	51.170	51.170	1,354,300
2020-05-18	50.350	51.900	50.220	51.360	51.360	2,811,700
2020-05-15	46.330	49.750	46.330	49.650	49.650	2,972,300
2020-05-14	46.630	47.100	46.140	46.830	46.830	1,171,400
2020-05-13	46.700	47.880	46.140	46.760	46.760	2,129,600
2020-05-12	49.100	49.320	48.050	48.090	48.090	1,783,500

← NewerPage 27 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.