Ciena Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	30.940	31.620	30.850	31.560	31.560	2,976,500
2018-09-07	31.060	31.530	30.860	30.900	30.900	2,950,000
2018-09-06	31.430	31.760	30.860	30.950	30.950	3,127,000
2018-09-05	32.110	32.180	31.180	31.340	31.340	3,127,700
2018-09-04	31.520	32.150	31.220	32.070	32.070	4,948,900
2018-08-31	30.970	32.330	30.940	31.580	31.580	7,741,700
2018-08-30	30.240	31.930	28.380	30.710	30.710	19,458,700
2018-08-29	27.740	27.740	27.210	27.310	27.310	4,203,700
2018-08-28	27.990	28.170	27.340	27.380	27.380	4,673,900
2018-08-27	27.940	28.050	27.750	27.990	27.990	2,806,800
2018-08-24	27.490	27.840	27.310	27.710	27.710	2,114,900
2018-08-23	27.350	27.590	27.320	27.420	27.420	1,722,800
2018-08-22	27.230	27.400	27.040	27.330	27.330	1,331,200
2018-08-21	26.840	27.290	26.770	27.270	27.270	1,930,800
2018-08-20	26.710	26.850	26.480	26.720	26.720	956,500
2018-08-17	26.260	26.620	26.210	26.580	26.580	1,336,700
2018-08-16	26.200	26.510	26.180	26.330	26.330	1,208,600
2018-08-15	26.120	26.230	25.710	26.010	26.010	1,142,300
2018-08-14	26.130	26.400	26.130	26.230	26.230	1,167,100
2018-08-13	26.150	26.300	25.890	26.090	26.090	1,422,200
2018-08-10	25.990	26.250	25.840	26.090	26.090	1,203,400
2018-08-09	25.890	26.160	25.880	26.000	26.000	813,300
2018-08-08	25.990	26.100	25.540	25.890	25.890	1,208,700
2018-08-07	25.820	25.950	25.770	25.840	25.840	1,624,300
2018-08-06	25.500	25.840	25.490	25.680	25.680	1,421,200
2018-08-03	25.470	25.720	25.430	25.530	25.530	1,084,500
2018-08-02	25.270	25.500	25.190	25.430	25.430	1,247,400
2018-08-01	25.420	25.620	25.190	25.360	25.360	1,307,000
2018-07-31	25.380	25.540	25.330	25.400	25.400	1,180,700
2018-07-30	25.520	25.630	25.320	25.370	25.370	2,020,300
2018-07-27	25.740	25.780	25.220	25.360	25.360	1,832,600
2018-07-26	25.780	26.220	25.620	25.860	25.860	1,789,900
2018-07-25	25.750	25.900	25.560	25.740	25.740	1,439,100
2018-07-24	26.190	26.240	25.720	25.780	25.780	2,074,600
2018-07-23	25.750	25.880	25.440	25.750	25.750	1,602,100
2018-07-20	26.040	26.110	25.730	25.830	25.830	1,516,700
2018-07-19	26.130	26.350	25.990	26.020	26.020	1,660,500
2018-07-18	26.240	26.470	26.010	26.200	26.200	4,142,600
2018-07-17	26.680	27.070	26.610	26.950	26.950	1,468,200
2018-07-16	27.040	27.160	26.810	26.860	26.860	1,654,800
2018-07-13	27.210	27.350	26.830	26.990	26.990	1,881,800
2018-07-12	27.230	27.540	27.220	27.350	27.350	2,607,600
2018-07-11	27.310	27.410	27.020	27.140	27.140	1,855,100
2018-07-10	27.340	27.500	27.230	27.480	27.480	1,968,400
2018-07-09	27.230	27.370	27.100	27.370	27.370	1,581,900
2018-07-06	26.980	27.210	26.870	27.170	27.170	1,709,700
2018-07-05	26.720	26.980	26.600	26.970	26.970	993,700
2018-07-03	26.950	26.990	26.600	26.630	26.630	899,100
2018-07-02	26.420	26.990	26.300	26.950	26.950	1,695,800
2018-06-29	26.230	26.680	26.130	26.510	26.510	3,416,600
2018-06-28	25.640	26.250	25.400	26.070	26.070	2,907,200
2018-06-27	26.010	26.080	25.490	25.620	25.620	2,542,400
2018-06-26	25.750	26.140	25.710	25.950	25.950	3,398,500
2018-06-25	25.600	26.110	25.510	25.700	25.700	4,891,600
2018-06-22	25.340	25.360	24.860	24.870	24.870	2,760,500
2018-06-21	25.520	25.830	25.260	25.340	25.340	2,957,400
2018-06-20	25.230	25.570	25.050	25.520	25.520	1,854,700
2018-06-19	24.950	25.290	24.790	25.180	25.180	2,567,700
2018-06-18	24.750	25.160	24.560	25.110	25.110	2,645,300
2018-06-15	24.840	25.290	24.650	25.010	25.010	3,352,500

← NewerPage 35 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.