|
 Ciena Corporation - [Ticker: CIEN] |     | | Last Trade | 32.46 | Last Trade Time | 2018-11-29 - 00:00:00 | | Variation | --0.27 (+0.99%) | Open | 32.64 | | High | 32.82 | Low | 32.34 | | Volume | 1,512,289 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 20.99 x 1,200 - 21.00 x 2,500 | | Former Close | 32.73 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | CIEN quotes from 2000-01-01 to 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 1,293,200 | 58.37 | 58.39 | 53.75 | 55.62 | 00:00:00 | | 2000-01-04 | 1,165,900 | 52.69 | 54.94 | 52.25 | 53.19 | 00:00:00 | | 2000-01-05 | 1,824,100 | 52.00 | 52.19 | 48.19 | 49.75 | 00:00:00 | | 2000-01-06 | 1,687,900 | 50.00 | 51.62 | 45.37 | 45.87 | 00:00:00 | | 2000-01-07 | 5,233,600 | 49.37 | 60.25 | 48.00 | 57.75 | 00:00:00 | | 2000-01-10 | 2,154,700 | 60.06 | 65.37 | 58.12 | 64.37 | 00:00:00 | | 2000-01-11 | 1,423,500 | 62.75 | 65.75 | 59.87 | 60.37 | 00:00:00 | | 2000-01-12 | 901,300 | 60.00 | 62.50 | 57.37 | 59.25 | 00:00:00 | | 2000-01-13 | 951,700 | 63.12 | 63.75 | 60.25 | 62.50 | 00:00:00 | | 2000-01-14 | 1,561,300 | 63.00 | 68.05 | 63.00 | 66.81 | 00:00:00 | | 2000-01-18 | 1,163,000 | 67.25 | 69.94 | 66.50 | 69.69 | 00:00:00 | | 2000-01-19 | 660,600 | 70.00 | 70.50 | 66.44 | 68.25 | 00:00:00 | | 2000-01-20 | 1,936,800 | 72.00 | 76.94 | 71.62 | 73.44 | 00:00:00 | | 2000-01-21 | 943,900 | 74.50 | 76.12 | 70.37 | 73.81 | 00:00:00 | | 2000-01-24 | 1,085,700 | 75.12 | 79.37 | 74.25 | 76.87 | 00:00:00 | | 2000-01-25 | 1,170,900 | 78.25 | 78.37 | 69.50 | 74.00 | 00:00:00 | | 2000-01-26 | 872,200 | 73.97 | 75.00 | 67.75 | 68.12 | 00:00:00 | | 2000-01-27 | 1,268,700 | 71.25 | 75.00 | 68.87 | 70.69 | 00:00:00 | | 2000-01-28 | 1,081,400 | 69.62 | 72.00 | 63.75 | 66.12 | 00:00:00 | | 2000-01-31 | 989,500 | 66.25 | 67.00 | 60.06 | 65.62 | 00:00:00 | | 2000-02-01 | 647,700 | 68.25 | 69.87 | 65.69 | 69.25 | 00:00:00 | | 2000-02-02 | 899,800 | 69.50 | 75.00 | 69.50 | 74.12 | 00:00:00 | | 2000-02-03 | 1,152,800 | 74.94 | 75.50 | 71.69 | 75.44 | 00:00:00 | | 2000-02-04 | 719,300 | 75.75 | 77.19 | 74.25 | 75.56 | 00:00:00 | | 2000-02-07 | 1,285,000 | 78.75 | 83.37 | 78.00 | 80.81 | 00:00:00 | | 2000-02-08 | 1,040,200 | 83.00 | 86.50 | 82.12 | 86.25 | 00:00:00 | | 2000-02-09 | 907,300 | 85.69 | 87.00 | 82.50 | 83.69 | 00:00:00 | | 2000-02-10 | 3,100,200 | 84.19 | 99.94 | 84.12 | 99.00 | 00:00:00 | | 2000-02-11 | 1,823,500 | 99.00 | 105.25 | 94.12 | 97.00 | 00:00:00 | | 2000-02-14 | 986,300 | 98.75 | 104.25 | 98.62 | 99.81 | 00:00:00 | | 2000-02-15 | 1,037,900 | 99.75 | 104.00 | 94.19 | 99.69 | 00:00:00 | | 2000-02-16 | 3,219,200 | 98.06 | 121.50 | 97.87 | 117.69 | 00:00:00 | | 2000-02-17 | 1,971,700 | 118.12 | 118.19 | 110.06 | 113.56 | 00:00:00 | | 2000-02-18 | 2,387,400 | 117.00 | 125.50 | 114.75 | 115.31 | 00:00:00 | | 2000-02-22 | 1,573,900 | 117.00 | 124.75 | 114.19 | 119.06 | 00:00:00 | | 2000-02-23 | 1,012,300 | 119.00 | 121.75 | 115.50 | 116.81 | 00:00:00 | | 2000-02-24 | 1,507,100 | 118.81 | 126.50 | 117.12 | 124.69 | 00:00:00 | | 2000-02-25 | 1,612,100 | 126.00 | 142.50 | 123.50 | 135.62 | 00:00:00 | | 2000-02-28 | 2,238,900 | 136.62 | 152.00 | 128.87 | 149.31 | 00:00:00 | | 2000-02-29 | 2,460,700 | 152.50 | 161.75 | 151.50 | 159.81 | 00:00:00 | | 2000-03-01 | 1,792,000 | 159.87 | 180.50 | 158.00 | 177.00 | 00:00:00 | | 2000-03-02 | 2,598,500 | 181.50 | 189.00 | 153.00 | 157.50 | 00:00:00 | | 2000-03-03 | 2,185,700 | 165.12 | 180.25 | 160.06 | 169.31 | 00:00:00 | | 2000-03-06 | 889,500 | 171.75 | 180.93 | 171.50 | 176.18 | 00:00:00 | | 2000-03-07 | 1,442,700 | 179.50 | 179.50 | 163.00 | 169.00 | 00:00:00 | | 2000-03-08 | 2,155,100 | 170.25 | 170.62 | 151.00 | 153.62 | 00:00:00 | | 2000-03-09 | 1,355,700 | 158.87 | 169.00 | 151.87 | 167.93 | 00:00:00 | | 2000-03-10 | 804,900 | 164.50 | 171.00 | 157.00 | 162.87 | 00:00:00 | | 2000-03-13 | 1,479,100 | 149.50 | 159.00 | 144.00 | 147.12 | 00:00:00 | | 2000-03-14 | 1,851,300 | 151.06 | 154.00 | 134.00 | 134.00 | 00:00:00 | | 2000-03-15 | 2,117,400 | 134.69 | 134.75 | 122.50 | 125.31 | 00:00:00 | | 2000-03-16 | 3,152,000 | 132.50 | 133.87 | 115.12 | 133.48 | 00:00:00 | | 2000-03-17 | 1,502,600 | 134.50 | 143.87 | 133.00 | 142.62 | 00:00:00 | | 2000-03-20 | 1,368,100 | 144.00 | 144.00 | 130.56 | 131.31 | 00:00:00 | | 2000-03-21 | 1,503,100 | 129.00 | 143.19 | 119.19 | 140.69 | 00:00:00 | | 2000-03-22 | 1,459,200 | 141.75 | 158.00 | 138.25 | 150.56 | 00:00:00 | | 2000-03-23 | 1,232,100 | 149.00 | 155.50 | 144.50 | 154.69 | 00:00:00 | | 2000-03-24 | 1,370,000 | 161.25 | 166.25 | 156.12 | 162.37 | 00:00:00 | | 2000-03-27 | 776,800 | 162.87 | 165.50 | 156.75 | 157.44 | 00:00:00 | | 2000-03-28 | 966,700 | 156.75 | 156.87 | 146.87 | 147.19 | 00:00:00 | | 2000-03-29 | 1,858,700 | 147.50 | 147.75 | 129.00 | 129.81 | 00:00:00 | | 2000-03-30 | 1,830,300 | 123.00 | 136.00 | 122.00 | 129.25 | 00:00:00 | | 2000-03-31 | 1,398,300 | 133.00 | 133.00 | 122.25 | 126.12 | 00:00:00 | | 2000-04-03 | 1,723,800 | 121.62 | 128.81 | 112.19 | 113.87 | 00:00:00 | | 2000-04-04 | 4,631,600 | 114.44 | 114.75 | 79.25 | 102.12 | 00:00:00 | | 2000-04-05 | 2,309,000 | 95.00 | 107.00 | 92.50 | 99.12 | 00:00:00 | | 2000-04-06 | 2,065,300 | 105.00 | 118.50 | 104.00 | 117.44 | 00:00:00 | | 2000-04-07 | 2,031,300 | 122.87 | 133.37 | 120.12 | 132.50 | 00:00:00 | | 2000-04-10 | 1,869,900 | 132.50 | 132.75 | 111.44 | 113.00 | 00:00:00 | | 2000-04-11 | 3,103,900 | 107.50 | 118.76 | 100.25 | 106.19 | 00:00:00 | | 2000-04-12 | 2,418,000 | 106.50 | 107.62 | 94.69 | 96.62 | 00:00:00 | | 2000-04-13 | 2,544,300 | 99.25 | 105.94 | 90.50 | 100.00 | 00:00:00 | | 2000-04-14 | 2,217,800 | 95.37 | 99.25 | 82.50 | 88.00 | 00:00:00 | | 2000-04-17 | 2,074,300 | 79.50 | 93.50 | 79.25 | 93.12 | 00:00:00 | | 2000-04-18 | 1,715,400 | 92.25 | 105.00 | 87.94 | 104.25 | 00:00:00 | | 2000-04-19 | 1,233,600 | 102.87 | 110.00 | 98.00 | 100.06 | 00:00:00 | | 2000-04-20 | 815,700 | 101.62 | 103.31 | 95.75 | 97.00 | 00:00:00 | | 2000-04-24 | 943,500 | 91.37 | 94.87 | 87.44 | 90.50 | 00:00:00 | | 2000-04-25 | 1,259,400 | 93.37 | 107.00 | 91.31 | 105.87 | 00:00:00 | | 2000-04-26 | 2,452,800 | 104.75 | 120.19 | 103.94 | 115.56 | 00:00:00 | | 2000-04-27 | 2,392,200 | 109.50 | 128.56 | 108.25 | 124.44 | 00:00:00 | | 2000-04-28 | 1,463,700 | 127.69 | 132.00 | 121.00 | 123.62 | 00:00:00 | | 2000-05-01 | 2,344,900 | 126.75 | 142.62 | 125.50 | 140.06 | 00:00:00 | | 2000-05-02 | 1,925,700 | 137.56 | 143.36 | 127.00 | 128.31 | 00:00:00 | | 2000-05-03 | 1,419,300 | 125.12 | 130.50 | 119.12 | 126.95 | 00:00:00 | | 2000-05-04 | 1,281,000 | 126.56 | 135.37 | 123.25 | 132.62 | 00:00:00 | | 2000-05-05 | 1,107,100 | 129.37 | 138.75 | 129.00 | 137.56 | 00:00:00 | | 2000-05-08 | 1,125,800 | 132.62 | 134.75 | 125.12 | 125.12 | 00:00:00 | | 2000-05-09 | 2,649,300 | 129.31 | 133.37 | 117.75 | 120.44 | 00:00:00 | | 2000-05-10 | 2,821,500 | 118.00 | 132.00 | 115.50 | 129.44 | 00:00:00 | | 2000-05-11 | 2,000,000 | 134.51 | 135.62 | 122.25 | 129.44 | 00:00:00 | | 2000-05-12 | 1,644,800 | 130.75 | 139.75 | 130.75 | 137.25 | 00:00:00 | | 2000-05-15 | 1,132,800 | 137.00 | 142.00 | 130.50 | 141.44 | 00:00:00 | | 2000-05-16 | 1,834,300 | 145.25 | 153.50 | 143.94 | 152.69 | 00:00:00 | | 2000-05-17 | 1,118,200 | 148.62 | 149.50 | 144.00 | 144.12 | 00:00:00 | | 2000-05-18 | 1,804,600 | 147.94 | 148.50 | 136.75 | 137.31 | 00:00:00 | | 2000-05-19 | 4,083,500 | 133.87 | 134.15 | 115.87 | 116.50 | 00:00:00 | | 2000-05-22 | 3,943,500 | 114.75 | 115.00 | 96.62 | 107.87 | 00:00:00 | | 2000-05-23 | 1,853,100 | 107.00 | 111.50 | 99.50 | 99.75 | 00:00:00 | | 2000-05-24 | 2,354,000 | 97.75 | 101.00 | 89.87 | 97.69 | 00:00:00 | | 2000-05-25 | 2,393,800 | 99.94 | 109.87 | 99.00 | 104.50 | 00:00:00 | | 2000-05-26 | 1,390,600 | 103.56 | 106.94 | 97.50 | 99.69 | 00:00:00 | | 2000-05-30 | 2,824,700 | 103.00 | 122.00 | 103.00 | 121.50 | 00:00:00 | | 2000-05-31 | 2,799,800 | 117.00 | 128.00 | 115.00 | 119.69 | 00:00:00 | | 2000-06-01 | 2,138,300 | 124.50 | 132.00 | 122.56 | 130.19 | 00:00:00 | | 2000-06-02 | 2,313,000 | 139.56 | 146.50 | 134.56 | 138.31 | 00:00:00 | | 2000-06-05 | 1,349,900 | 134.25 | 139.25 | 130.56 | 133.62 | 00:00:00 | | 2000-06-06 | 1,720,300 | 132.62 | 145.00 | 131.75 | 137.87 | 00:00:00 | | 2000-06-07 | 1,764,500 | 137.31 | 141.00 | 130.00 | 131.44 | 00:00:00 | | 2000-06-08 | 1,720,100 | 135.12 | 136.00 | 127.00 | 135.12 | 00:00:00 | | 2000-06-09 | 1,427,100 | 141.00 | 142.50 | 137.62 | 139.87 | 00:00:00 | | 2000-06-12 | 1,303,700 | 144.87 | 146.25 | 139.12 | 139.37 | 00:00:00 | | 2000-06-13 | 1,308,400 | 138.15 | 145.50 | 135.19 | 144.94 | 00:00:00 | | 2000-06-14 | 1,402,800 | 147.26 | 149.81 | 142.56 | 144.44 | 00:00:00 | | 2000-06-15 | 1,020,600 | 142.00 | 145.75 | 138.12 | 145.50 | 00:00:00 | | 2000-06-16 | 833,600 | 147.44 | 147.75 | 143.00 | 145.25 | 00:00:00 | | 2000-06-19 | 1,483,300 | 143.56 | 156.12 | 141.00 | 156.00 | 00:00:00 | | 2000-06-20 | 1,553,500 | 156.00 | 160.25 | 150.50 | 153.87 | 00:00:00 | | 2000-06-21 | 1,145,700 | 149.81 | 159.94 | 149.12 | 158.00 | 00:00:00 | | 2000-06-22 | 1,412,900 | 159.12 | 164.84 | 155.50 | 157.19 | 00:00:00 | | 2000-06-23 | 1,130,700 | 155.87 | 156.87 | 145.25 | 145.44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
