Ciena Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-14	43.260	43.340	42.990	43.190	43.190	1,096,500
2020-02-13	42.890	43.330	42.480	43.310	43.310	1,330,400
2020-02-12	43.350	43.600	42.720	43.200	43.200	1,124,500
2020-02-11	43.330	44.060	42.810	43.080	43.080	2,077,100
2020-02-10	42.390	42.550	41.810	42.480	42.480	2,071,300
2020-02-07	43.220	43.310	42.510	42.640	42.640	1,836,300
2020-02-06	42.860	43.630	42.660	43.480	43.480	1,525,000
2020-02-05	43.340	43.440	42.520	42.670	42.670	1,000,700
2020-02-04	42.630	43.150	42.590	42.870	42.870	1,907,400
2020-02-03	40.870	42.020	40.720	41.830	41.830	2,272,900
2020-01-31	41.960	42.100	40.570	40.670	40.670	2,024,100
2020-01-30	41.730	42.240	41.480	42.190	42.190	1,815,900
2020-01-29	43.060	43.460	42.030	42.160	42.160	2,399,000
2020-01-28	42.270	43.210	42.250	42.930	42.930	1,853,400
2020-01-27	42.370	42.660	41.950	41.970	41.970	2,405,500
2020-01-24	42.960	43.860	42.720	43.270	43.270	2,274,500
2020-01-23	42.440	42.770	42.250	42.500	42.500	1,390,500
2020-01-22	42.430	42.730	42.210	42.440	42.440	1,633,700
2020-01-21	42.000	42.330	41.800	42.170	42.170	1,482,300
2020-01-17	42.970	43.030	42.130	42.230	42.230	1,388,100
2020-01-16	42.720	42.940	42.500	42.850	42.850	1,092,300
2020-01-15	41.820	42.650	41.820	42.360	42.360	1,611,700
2020-01-14	42.200	42.380	41.850	42.060	42.060	1,276,800
2020-01-13	41.980	42.540	41.800	42.390	42.390	1,570,100
2020-01-10	42.250	42.300	41.470	41.640	41.640	1,690,500
2020-01-09	42.310	42.530	41.930	42.100	42.100	1,905,300
2020-01-08	42.650	43.290	42.250	42.280	42.280	2,471,600
2020-01-07	41.730	41.950	41.540	41.550	41.550	1,163,000
2020-01-06	41.570	42.160	41.500	41.890	41.890	1,202,400
2020-01-03	42.330	42.700	41.840	41.870	41.870	1,354,700
2020-01-02	43.250	43.390	42.450	42.860	42.860	1,470,900
2019-12-31	42.430	42.870	42.320	42.690	42.690	1,627,000
2019-12-30	42.600	42.840	42.380	42.640	42.640	1,751,200
2019-12-27	42.830	42.970	42.440	42.670	42.670	1,689,500
2019-12-26	42.470	42.950	42.430	42.720	42.720	2,772,600
2019-12-24	42.510	42.720	42.340	42.470	42.470	835,700
2019-12-23	41.860	42.600	41.670	42.360	42.360	3,676,700
2019-12-20	41.950	42.500	41.410	42.390	42.390	5,058,500
2019-12-19	40.830	41.820	40.830	41.530	41.530	3,007,700
2019-12-18	41.000	41.160	40.640	40.920	40.920	3,106,100
2019-12-17	41.200	41.250	40.440	40.890	40.890	3,113,600
2019-12-16	41.720	42.320	41.150	41.250	41.250	4,428,100
2019-12-13	42.890	43.970	41.190	41.380	41.380	10,754,300
2019-12-12	38.470	42.950	37.970	42.620	42.620	23,609,000
2019-12-11	34.630	35.630	34.440	35.410	35.410	7,132,300
2019-12-10	34.610	34.850	34.420	34.690	34.690	4,056,000
2019-12-09	35.040	35.470	34.610	34.610	34.610	4,112,200
2019-12-06	34.400	35.050	33.220	35.000	35.000	7,256,600
2019-12-05	36.570	36.720	35.920	36.290	36.290	4,964,600
2019-12-04	36.850	37.460	36.540	36.600	36.600	2,685,200
2019-12-03	36.200	36.730	35.940	36.700	36.700	2,521,000
2019-12-02	37.790	37.860	36.610	36.730	36.730	2,399,400
2019-11-29	38.170	38.410	37.900	37.960	37.960	661,200
2019-11-27	37.800	38.140	37.730	38.120	38.120	1,229,500
2019-11-26	37.260	37.860	37.090	37.650	37.650	2,064,100
2019-11-25	37.000	37.620	36.900	37.310	37.310	2,902,300
2019-11-22	36.660	37.250	36.570	36.960	36.960	1,349,300
2019-11-21	37.460	37.490	36.420	36.540	36.540	2,899,900
2019-11-20	37.380	37.650	36.980	37.390	37.390	2,232,100
2019-11-19	37.810	37.990	37.280	37.410	37.410	2,024,500

← NewerPage 29 of 79 · 4,732 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.