Ciena Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	38.040	38.040	37.490	37.700	37.700	1,718,600
2019-11-15	37.730	38.040	37.570	38.010	38.010	1,025,300
2019-11-14	37.280	37.850	37.030	37.520	37.520	1,276,900
2019-11-13	37.830	38.270	37.660	37.730	37.730	1,346,000
2019-11-12	37.880	38.250	37.740	38.050	38.050	2,134,800
2019-11-11	37.170	37.880	37.100	37.780	37.780	1,266,400
2019-11-08	37.330	37.450	37.010	37.450	37.450	1,676,100
2019-11-07	37.020	37.390	36.980	37.150	37.150	1,575,300
2019-11-06	36.740	36.950	36.260	36.730	36.730	2,197,000
2019-11-05	36.390	37.720	36.360	36.930	36.930	2,304,500
2019-11-04	36.790	36.790	35.970	36.150	36.150	2,751,600
2019-11-01	36.590	37.020	35.860	36.430	36.430	3,817,100
2019-10-31	36.790	37.240	36.440	37.120	37.120	2,079,500
2019-10-30	36.010	36.850	35.970	36.780	36.780	2,272,000
2019-10-29	37.090	37.270	35.830	35.850	35.850	2,801,800
2019-10-28	37.360	37.710	36.770	37.140	37.140	1,922,200
2019-10-25	36.980	37.640	36.860	37.250	37.250	1,543,200
2019-10-24	37.780	37.780	36.400	36.890	36.890	2,236,600
2019-10-23	38.080	38.080	37.450	37.730	37.730	1,815,500
2019-10-22	38.560	38.940	37.910	37.990	37.990	1,499,500
2019-10-21	38.780	38.880	38.350	38.360	38.360	1,938,600
2019-10-18	37.800	38.480	37.800	38.450	38.450	1,458,600
2019-10-17	37.680	38.250	37.450	38.050	38.050	1,395,400
2019-10-16	37.640	37.870	37.040	37.200	37.200	1,583,500
2019-10-15	37.730	37.980	37.420	37.630	37.630	1,082,500
2019-10-14	37.730	37.930	37.350	37.520	37.520	2,095,300
2019-10-11	37.750	38.260	37.590	37.800	37.800	2,045,600
2019-10-10	37.140	37.430	36.600	37.250	37.250	2,481,800
2019-10-09	37.000	37.440	36.750	37.300	37.300	988,800
2019-10-08	37.360	37.360	36.580	36.590	36.590	1,784,300
2019-10-07	37.490	37.830	37.310	37.540	37.540	2,451,600
2019-10-04	37.650	37.780	37.060	37.610	37.610	1,320,500
2019-10-03	36.900	37.760	36.700	37.520	37.520	2,666,200
2019-10-02	36.300	36.980	36.160	36.800	36.800	2,884,100
2019-10-01	38.050	38.250	36.120	36.490	36.490	6,930,200
2019-09-30	39.400	39.650	38.690	39.230	39.230	2,089,300
2019-09-27	39.400	39.940	38.900	39.340	39.340	2,112,700
2019-09-26	39.960	40.120	38.840	39.190	39.190	2,294,100
2019-09-25	38.980	40.350	38.900	40.140	40.140	2,584,100
2019-09-24	39.830	40.150	38.770	39.090	39.090	3,187,000
2019-09-23	39.360	39.910	38.860	39.690	39.690	5,920,600
2019-09-20	40.090	40.990	39.360	39.580	39.580	8,686,600
2019-09-19	40.630	40.950	39.940	40.000	40.000	2,238,400
2019-09-18	40.320	40.840	39.510	40.300	40.300	3,042,100
2019-09-17	40.510	40.510	39.510	40.440	40.440	2,338,200
2019-09-16	39.730	41.520	39.720	41.290	41.290	2,915,100
2019-09-13	39.510	40.390	39.390	39.880	39.880	3,311,100
2019-09-12	40.740	40.770	39.460	39.540	39.540	1,987,100
2019-09-11	40.100	40.430	39.520	40.430	40.430	2,972,600
2019-09-10	38.680	39.660	38.110	39.650	39.650	2,894,600
2019-09-09	39.650	39.910	38.600	38.910	38.910	3,835,800
2019-09-06	39.720	40.120	38.810	39.520	39.520	4,709,600
2019-09-05	38.660	40.030	37.940	39.620	39.620	12,556,200
2019-09-04	41.260	41.880	41.030	41.200	41.200	4,402,000
2019-09-03	40.780	41.060	40.390	40.730	40.730	3,391,200
2019-08-30	41.540	41.600	40.630	40.930	40.930	2,220,100
2019-08-29	41.760	42.470	40.790	41.270	41.270	2,492,600
2019-08-28	39.450	40.350	39.190	40.000	40.000	2,469,300
2019-08-27	40.600	40.750	39.350	39.530	39.530	1,563,900
2019-08-26	40.440	40.490	40.010	40.350	40.350	1,363,600

← NewerPage 30 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.