Ciena Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	35.170	35.630	35.130	35.470	35.470	1,604,800
2019-05-29	34.740	35.390	34.440	35.080	35.080	1,773,400
2019-05-28	35.240	35.450	34.910	35.060	35.060	2,019,900
2019-05-24	35.420	35.580	35.120	35.190	35.190	2,093,500
2019-05-23	34.820	35.390	34.730	35.330	35.330	2,973,800
2019-05-22	34.750	35.390	34.670	35.250	35.250	1,726,500
2019-05-21	34.920	35.290	34.750	34.860	34.860	2,028,200
2019-05-20	34.130	34.690	34.010	34.660	34.660	2,017,000
2019-05-17	33.560	35.060	33.500	34.610	34.610	4,496,400
2019-05-16	33.660	34.500	33.080	34.040	34.040	4,267,500
2019-05-15	32.890	33.460	32.760	33.300	33.300	2,263,600
2019-05-14	33.370	33.590	33.000	33.210	33.210	2,069,100
2019-05-13	34.240	34.420	33.060	33.180	33.180	3,019,800
2019-05-10	35.030	35.170	34.190	35.070	35.070	2,561,100
2019-05-09	35.350	35.520	34.550	35.220	35.220	3,583,000
2019-05-08	36.050	36.370	35.780	36.150	36.150	2,620,300
2019-05-07	36.600	36.890	35.630	36.160	36.160	3,034,900
2019-05-06	37.960	38.000	36.700	37.040	37.040	3,073,700
2019-05-03	38.610	39.010	38.150	38.790	38.790	3,459,800
2019-05-02	38.320	39.020	38.280	39.000	39.000	1,572,200
2019-05-01	38.570	39.070	38.250	38.370	38.370	1,781,600
2019-04-30	38.630	38.640	37.920	38.360	38.360	1,831,500
2019-04-29	38.330	38.740	38.100	38.620	38.620	1,166,700
2019-04-26	39.150	39.220	38.100	38.220	38.220	1,513,200
2019-04-25	39.840	39.950	38.660	39.060	39.060	2,215,500
2019-04-24	39.910	40.760	39.740	40.040	40.040	2,276,700
2019-04-23	39.110	39.990	39.000	39.870	39.870	2,986,700
2019-04-22	38.130	38.840	38.130	38.730	38.730	1,873,300
2019-04-18	38.200	38.460	37.890	38.180	38.180	1,720,500
2019-04-17	39.110	39.210	38.210	38.240	38.240	2,607,200
2019-04-16	38.650	39.020	38.500	38.700	38.700	2,679,500
2019-04-15	38.790	39.480	38.320	38.400	38.400	3,027,000
2019-04-12	37.400	37.990	36.780	37.990	37.990	2,664,600
2019-04-11	37.440	37.440	36.880	37.080	37.080	2,565,300
2019-04-10	37.460	37.830	37.270	37.350	37.350	1,443,500
2019-04-09	37.000	37.550	36.640	37.370	37.370	2,080,500
2019-04-08	37.200	37.400	36.750	37.240	37.240	1,619,800
2019-04-05	37.500	37.730	37.210	37.310	37.310	2,026,500
2019-04-04	38.190	38.380	37.310	37.490	37.490	2,016,600
2019-04-03	38.330	38.400	37.970	38.120	38.120	2,045,300
2019-04-02	37.880	38.240	37.660	37.920	37.920	2,144,600
2019-04-01	37.620	37.980	37.390	37.770	37.770	2,099,200
2019-03-29	37.450	37.980	37.040	37.340	37.340	2,585,300
2019-03-28	37.150	37.660	36.970	37.070	37.070	1,479,600
2019-03-27	37.300	37.550	36.640	37.150	37.150	1,891,200
2019-03-26	37.560	37.890	37.120	37.300	37.300	2,436,800
2019-03-25	37.030	37.380	36.710	37.290	37.290	4,246,500
2019-03-22	38.260	38.460	37.020	37.060	37.060	2,095,900
2019-03-21	37.920	38.690	37.900	38.530	38.530	2,212,700
2019-03-20	39.200	39.200	37.300	37.920	37.920	3,586,700
2019-03-19	39.340	39.560	39.030	39.160	39.160	1,874,400
2019-03-18	39.430	39.710	38.780	39.120	39.120	2,961,400
2019-03-15	39.310	39.740	39.240	39.430	39.430	3,135,100
2019-03-14	39.350	39.680	39.170	39.270	39.270	2,428,500
2019-03-13	39.930	40.000	39.280	39.430	39.430	2,866,800
2019-03-12	40.250	40.370	39.650	39.790	39.790	2,440,500
2019-03-11	39.050	40.260	39.020	40.230	40.230	2,711,500
2019-03-08	38.040	39.060	37.690	39.010	39.010	2,350,300
2019-03-07	39.930	39.970	38.550	38.690	38.690	4,396,200
2019-03-06	40.750	40.990	39.540	39.970	39.970	5,115,600

← NewerPage 32 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.