Ciena Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	47.720	48.850	47.620	48.530	48.530	1,443,400
2020-05-08	47.330	47.990	46.780	47.960	47.960	1,242,000
2020-05-07	46.610	47.040	46.080	46.570	46.570	1,320,600
2020-05-06	47.490	47.620	45.730	45.740	45.740	1,438,900
2020-05-05	46.810	47.760	46.310	47.300	47.300	1,938,200
2020-05-04	46.050	47.100	45.830	46.830	46.830	1,730,500
2020-05-01	45.620	46.790	45.320	46.340	46.340	2,000,800
2020-04-30	47.170	47.190	45.670	46.250	46.250	2,284,200
2020-04-29	47.730	47.940	46.270	47.130	47.130	2,539,900
2020-04-28	49.190	49.910	46.930	46.990	46.990	2,418,900
2020-04-27	47.000	49.140	46.830	48.920	48.920	2,905,700
2020-04-24	45.140	46.780	45.070	46.580	46.580	2,194,900
2020-04-23	44.760	45.830	44.660	44.760	44.760	1,206,400
2020-04-22	45.170	45.280	44.510	44.730	44.730	1,257,600
2020-04-21	46.090	46.110	43.810	44.030	44.030	2,279,000
2020-04-20	43.990	47.280	43.710	46.350	46.350	2,835,000
2020-04-17	45.650	45.650	43.460	44.200	44.200	2,217,100
2020-04-16	43.130	44.760	42.610	44.610	44.610	2,079,200
2020-04-15	44.480	45.210	43.690	43.900	43.900	1,497,000
2020-04-14	45.480	46.420	44.910	45.310	45.310	2,097,400
2020-04-13	45.400	45.480	43.690	44.430	44.430	1,967,600
2020-04-09	46.170	46.950	45.220	45.650	45.650	2,790,700
2020-04-08	45.920	46.660	44.910	46.160	46.160	1,589,200
2020-04-07	45.650	46.650	45.020	45.540	45.540	3,576,700
2020-04-06	41.560	45.330	41.200	45.030	45.030	2,903,000
2020-04-03	40.700	42.120	39.740	40.340	40.340	2,389,600
2020-04-02	40.380	41.170	39.740	40.620	40.620	2,069,200
2020-04-01	38.860	40.130	38.000	39.970	39.970	1,808,800
2020-03-31	41.090	41.130	39.530	39.810	39.810	1,839,000
2020-03-30	39.050	41.480	38.540	41.080	41.080	1,775,600
2020-03-27	39.320	40.060	38.060	39.340	39.340	2,522,800
2020-03-26	38.750	41.110	37.660	40.830	40.830	2,090,300
2020-03-25	38.850	40.000	37.660	38.570	38.570	1,481,900
2020-03-24	36.870	38.930	36.090	38.870	38.870	1,878,300
2020-03-23	35.730	36.000	32.770	34.500	34.500	2,025,200
2020-03-20	37.700	39.720	35.640	36.070	36.070	2,585,900
2020-03-19	35.530	38.200	34.330	37.520	37.520	3,145,300
2020-03-18	36.430	39.790	35.290	36.000	36.000	2,610,800
2020-03-17	35.180	39.530	35.180	39.230	39.230	2,686,300
2020-03-16	32.190	37.510	30.580	35.060	35.060	2,979,900
2020-03-13	36.820	37.020	34.130	37.020	37.020	2,466,800
2020-03-12	35.400	37.210	34.100	34.730	34.730	3,259,100
2020-03-11	39.420	40.050	38.400	38.830	38.830	2,457,700
2020-03-10	40.000	40.610	38.440	40.520	40.520	2,499,100
2020-03-09	39.290	40.000	37.900	38.720	38.720	2,561,900
2020-03-06	41.590	42.430	40.420	41.090	41.090	3,514,700
2020-03-05	42.270	44.420	41.090	42.880	42.880	5,827,600
2020-03-04	40.650	41.850	39.730	41.620	41.620	3,722,200
2020-03-03	40.000	40.920	39.000	40.020	40.020	2,422,300
2020-03-02	38.860	39.720	37.890	39.660	39.660	1,461,500
2020-02-28	37.910	39.060	37.540	38.450	38.450	2,621,700
2020-02-27	39.420	40.520	38.490	38.970	38.970	1,910,400
2020-02-26	41.000	41.590	40.160	40.390	40.390	1,442,200
2020-02-25	42.860	43.030	40.560	40.930	40.930	1,967,600
2020-02-24	41.860	43.030	41.530	42.630	42.630	1,761,400
2020-02-21	44.370	44.440	43.450	43.890	43.890	2,082,200
2020-02-20	43.650	44.610	43.330	44.470	44.470	2,320,000
2020-02-19	43.220	44.470	43.170	43.840	43.840	1,979,300
2020-02-18	42.830	43.740	42.830	43.070	43.070	1,334,200
2020-02-14	43.260	43.340	42.990	43.190	43.190	1,096,500

← NewerPage 28 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.