Ciena Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	41.080	41.380	39.880	40.010	40.010	1,962,200
2019-08-22	41.640	41.930	41.100	41.190	41.190	1,680,300
2019-08-21	41.900	42.130	41.500	41.520	41.520	1,265,500
2019-08-20	42.110	42.110	41.410	41.430	41.430	1,025,000
2019-08-19	41.870	42.470	41.560	42.110	42.110	1,669,200
2019-08-16	40.600	41.270	40.530	41.070	41.070	1,382,200
2019-08-15	41.110	41.300	39.530	40.070	40.070	2,353,400
2019-08-14	42.500	42.800	41.340	41.680	41.680	1,562,200
2019-08-13	42.920	44.070	42.790	43.200	43.200	1,880,600
2019-08-12	43.230	43.700	42.860	43.070	43.070	1,341,600
2019-08-09	43.580	44.370	43.570	43.650	43.650	1,788,800
2019-08-08	43.650	43.940	43.220	43.880	43.880	1,790,200
2019-08-07	42.090	42.700	41.640	42.520	42.520	1,650,300
2019-08-06	41.700	42.750	41.490	42.670	42.670	1,680,900
2019-08-05	41.250	41.950	40.800	41.250	41.250	2,461,900
2019-08-02	43.980	43.990	42.550	42.810	42.810	1,710,100
2019-08-01	45.240	45.840	44.230	44.410	44.410	2,168,900
2019-07-31	45.660	46.010	44.760	45.220	45.220	1,658,500
2019-07-30	45.620	45.840	44.920	45.630	45.630	1,178,700
2019-07-29	46.210	46.780	45.730	45.950	45.950	1,833,700
2019-07-26	46.160	46.180	45.200	45.940	45.940	1,812,500
2019-07-25	45.170	46.440	44.840	45.620	45.620	3,608,500
2019-07-24	43.640	45.000	43.520	44.920	44.920	1,925,700
2019-07-23	43.330	43.860	42.990	43.850	43.850	2,151,100
2019-07-22	43.370	43.490	42.950	43.060	43.060	1,975,200
2019-07-19	44.000	44.160	43.020	43.040	43.040	1,651,500
2019-07-18	44.120	44.140	43.400	43.870	43.870	1,880,700
2019-07-17	44.290	44.660	44.090	44.110	44.110	1,783,500
2019-07-16	44.390	44.700	44.130	44.360	44.360	1,780,500
2019-07-15	44.300	44.670	43.850	44.190	44.190	2,513,700
2019-07-12	44.190	44.710	44.040	44.080	44.080	1,918,100
2019-07-11	43.400	44.250	43.230	44.000	44.000	2,894,700
2019-07-10	43.510	43.960	43.000	43.120	43.120	2,392,100
2019-07-09	41.970	43.330	41.690	43.290	43.290	3,341,600
2019-07-08	42.760	42.840	41.980	42.090	42.090	2,027,100
2019-07-05	43.000	43.010	42.540	42.990	42.990	1,651,400
2019-07-03	42.210	43.210	42.060	43.140	43.140	1,579,600
2019-07-02	42.000	42.640	41.840	42.210	42.210	3,574,800
2019-07-01	42.030	42.300	41.190	41.970	41.970	3,957,000
2019-06-28	41.580	41.830	41.020	41.130	41.130	19,190,400
2019-06-27	41.790	42.040	41.290	41.600	41.600	3,713,500
2019-06-26	42.360	42.720	41.660	41.680	41.680	2,130,700
2019-06-25	42.500	42.970	42.120	42.180	42.180	2,117,500
2019-06-24	43.640	43.710	42.680	42.740	42.740	1,637,200
2019-06-21	44.030	44.220	43.350	43.520	43.520	3,072,000
2019-06-20	44.650	44.650	43.570	44.330	44.330	2,610,600
2019-06-19	44.330	44.830	43.540	44.060	44.060	1,820,400
2019-06-18	43.570	44.630	43.550	44.300	44.300	2,835,300
2019-06-17	42.630	43.600	42.340	43.300	43.300	2,689,100
2019-06-14	42.400	43.210	42.180	42.750	42.750	2,311,000
2019-06-13	43.130	43.250	42.370	42.470	42.470	2,928,700
2019-06-12	43.650	43.890	42.900	43.010	43.010	2,702,300
2019-06-11	44.360	44.740	44.010	44.020	44.020	3,393,800
2019-06-10	45.500	45.930	43.930	44.090	44.090	4,076,900
2019-06-07	45.300	46.230	44.650	45.230	45.230	6,272,900
2019-06-06	42.560	45.570	40.930	45.490	45.490	17,904,100
2019-06-05	35.950	36.120	35.240	35.880	35.880	3,273,200
2019-06-04	35.120	35.820	35.120	35.630	35.630	2,391,800
2019-06-03	35.040	35.120	34.510	34.720	34.720	2,529,900
2019-05-31	35.000	35.230	34.720	34.940	34.940	2,008,400

← NewerPage 31 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.