Ciena Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	45.610	45.700	40.210	40.710	40.710	8,146,100
2019-03-04	43.510	43.690	42.290	42.800	42.800	4,549,800
2019-03-01	43.000	43.120	42.120	42.760	42.760	2,645,300
2019-02-28	42.800	43.010	42.430	42.660	42.660	1,901,400
2019-02-27	43.120	43.280	42.590	42.900	42.900	2,652,500
2019-02-26	43.620	43.940	42.950	43.090	43.090	2,851,500
2019-02-25	43.800	43.960	43.290	43.680	43.680	1,988,800
2019-02-22	42.500	43.610	42.500	43.570	43.570	2,772,800
2019-02-21	42.250	42.610	42.060	42.350	42.350	1,787,700
2019-02-20	41.790	42.600	41.610	42.210	42.210	2,561,200
2019-02-19	40.650	42.610	40.650	41.790	41.790	4,276,500
2019-02-15	39.970	40.310	39.730	40.210	40.210	1,918,500
2019-02-14	39.050	40.040	38.930	39.710	39.710	1,768,800
2019-02-13	39.000	39.370	38.870	39.100	39.100	1,435,500
2019-02-12	38.890	39.160	38.430	38.840	38.840	1,908,200
2019-02-11	38.200	38.840	37.900	38.700	38.700	2,206,500
2019-02-08	37.140	37.980	37.090	37.880	37.880	1,325,200
2019-02-07	37.570	37.910	37.020	37.280	37.280	1,522,400
2019-02-06	37.930	38.150	37.670	37.960	37.960	1,775,900
2019-02-05	38.050	38.140	37.600	37.910	37.910	1,624,500
2019-02-04	38.150	38.320	37.750	37.980	37.980	1,867,100
2019-02-01	38.150	38.410	37.850	38.300	38.300	1,742,000
2019-01-31	37.200	38.260	37.150	38.090	38.090	2,502,000
2019-01-30	38.600	38.610	36.810	37.580	37.580	6,245,000
2019-01-29	39.550	39.740	39.290	39.400	39.400	1,712,900
2019-01-28	39.700	39.700	38.660	39.300	39.300	2,940,700
2019-01-25	40.010	40.160	39.630	39.960	39.960	3,118,600
2019-01-24	38.370	39.540	38.130	39.490	39.490	2,065,700
2019-01-23	38.750	38.990	37.940	38.260	38.260	2,838,900
2019-01-22	38.700	39.010	38.150	38.380	38.380	1,934,600
2019-01-18	38.420	38.730	38.080	38.500	38.500	1,980,600
2019-01-17	37.820	38.480	37.590	38.040	38.040	2,489,200
2019-01-16	37.690	37.940	37.270	37.760	37.760	2,168,800
2019-01-15	36.700	37.640	36.610	37.630	37.630	2,109,200
2019-01-14	36.430	36.990	36.310	36.630	36.630	1,458,300
2019-01-11	36.740	37.050	36.650	36.670	36.670	2,530,600
2019-01-10	36.450	37.150	36.030	36.900	36.900	2,779,800
2019-01-09	36.820	37.180	36.450	36.560	36.560	2,707,200
2019-01-08	35.870	36.690	35.400	36.650	36.650	3,911,700
2019-01-07	34.980	36.200	34.900	35.590	35.590	4,217,200
2019-01-04	33.540	34.580	32.990	34.560	34.560	3,262,200
2019-01-03	33.560	33.760	32.850	32.870	32.870	2,414,300
2019-01-02	33.240	34.050	33.100	33.940	33.940	2,509,000
2018-12-31	33.350	34.020	33.180	33.910	33.910	2,125,600
2018-12-28	32.690	33.470	32.370	33.100	33.100	2,423,500
2018-12-27	32.180	32.430	31.280	32.420	32.420	2,409,700
2018-12-26	30.980	32.630	30.770	32.610	32.610	2,986,500
2018-12-24	31.430	31.870	30.960	30.970	30.970	1,680,000
2018-12-21	32.730	33.320	31.710	31.710	31.710	7,119,300
2018-12-20	32.880	33.630	32.110	32.910	32.910	3,379,300
2018-12-19	33.450	34.380	32.860	33.030	33.030	3,963,000
2018-12-18	33.140	33.580	32.730	33.180	33.180	3,448,000
2018-12-17	34.350	34.510	32.800	33.000	33.000	4,952,900
2018-12-14	34.450	35.880	34.050	34.550	34.550	5,175,900
2018-12-13	35.760	36.550	34.250	34.910	34.910	14,090,200
2018-12-12	32.140	32.270	31.750	32.140	32.140	4,938,000
2018-12-11	32.400	32.410	31.150	31.590	31.590	2,978,200
2018-12-10	31.410	32.120	31.080	31.860	31.860	3,140,300
2018-12-07	32.150	32.530	31.070	31.280	31.280	2,835,300
2018-12-06	30.820	32.260	30.670	32.240	32.240	3,634,400

← NewerPage 33 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.