|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 872,300 | 4.89 | 5.02 | 4.81 | 4.91 | 00:00:00 | | 2004-04-23 | 1,550,000 | 5.00 | 5.08 | 4.96 | 5.00 | 00:00:00 | | 2004-04-26 | 933,900 | 5.01 | 5.01 | 4.80 | 4.84 | 00:00:00 | | 2004-04-27 | 863,800 | 4.87 | 4.90 | 4.78 | 4.79 | 00:00:00 | | 2004-04-28 | 1,315,100 | 4.74 | 4.76 | 4.50 | 4.52 | 00:00:00 | | 2004-04-29 | 1,213,300 | 4.55 | 4.56 | 4.28 | 4.32 | 00:00:00 | | 2004-04-30 | 1,383,700 | 4.31 | 4.33 | 4.06 | 4.13 | 00:00:00 | | 2004-05-03 | 4,508,900 | 4.18 | 4.20 | 3.74 | 4.00 | 00:00:00 | | 2004-05-04 | 2,724,600 | 4.00 | 4.01 | 3.79 | 3.99 | 00:00:00 | | 2004-05-05 | 1,497,400 | 3.99 | 4.03 | 3.90 | 4.01 | 00:00:00 | | 2004-05-06 | 1,297,100 | 3.98 | 4.00 | 3.80 | 3.88 | 00:00:00 | | 2004-05-07 | 1,327,300 | 3.83 | 3.98 | 3.75 | 3.79 | 00:00:00 | | 2004-05-10 | 1,444,800 | 3.73 | 3.83 | 3.68 | 3.78 | 00:00:00 | | 2004-05-11 | 941,400 | 3.83 | 3.91 | 3.76 | 3.88 | 00:00:00 | | 2004-05-12 | 1,236,100 | 3.95 | 3.96 | 3.74 | 3.84 | 00:00:00 | | 2004-05-13 | 739,300 | 3.86 | 3.91 | 3.79 | 3.82 | 00:00:00 | | 2004-05-14 | 640,900 | 3.78 | 3.86 | 3.75 | 3.77 | 00:00:00 | | 2004-05-17 | 1,123,800 | 3.68 | 3.73 | 3.56 | 3.58 | 00:00:00 | | 2004-05-18 | 1,047,800 | 3.64 | 3.78 | 3.62 | 3.67 | 00:00:00 | | 2004-05-19 | 1,095,000 | 3.77 | 3.89 | 3.71 | 3.88 | 00:00:00 | | 2004-05-20 | 4,202,300 | 3.60 | 3.62 | 3.30 | 3.35 | 00:00:00 | | 2004-05-21 | 2,410,900 | 3.31 | 3.35 | 3.18 | 3.22 | 00:00:00 | | 2004-05-24 | 1,607,400 | 3.26 | 3.28 | 3.18 | 3.19 | 00:00:00 | | 2004-05-25 | 1,471,800 | 3.20 | 3.38 | 3.12 | 3.28 | 00:00:00 | | 2004-05-26 | 2,092,700 | 3.31 | 3.39 | 3.30 | 3.32 | 00:00:00 | | 2004-05-27 | 1,390,700 | 3.40 | 3.41 | 3.35 | 3.37 | 00:00:00 | | 2004-05-28 | 2,725,400 | 3.53 | 3.62 | 3.48 | 3.59 | 00:00:00 | | 2004-06-01 | 1,200,900 | 3.54 | 3.60 | 3.47 | 3.54 | 00:00:00 | | 2004-06-02 | 895,500 | 3.60 | 3.61 | 3.46 | 3.49 | 00:00:00 | | 2004-06-03 | 1,486,600 | 3.51 | 3.54 | 3.29 | 3.32 | 00:00:00 | | 2004-06-04 | 1,335,500 | 3.39 | 3.42 | 3.33 | 3.38 | 00:00:00 | | 2004-06-07 | 1,071,300 | 3.47 | 3.47 | 3.38 | 3.42 | 00:00:00 | | 2004-06-08 | 2,281,800 | 3.43 | 3.45 | 3.36 | 3.39 | 00:00:00 | | 2004-06-09 | 1,494,900 | 3.45 | 3.49 | 3.35 | 3.41 | 00:00:00 | | 2004-06-10 | 985,000 | 3.42 | 3.45 | 3.35 | 3.39 | 00:00:00 | | 2004-06-14 | 1,392,300 | 3.35 | 3.38 | 3.20 | 3.21 | 00:00:00 | | 2004-06-15 | 1,762,000 | 3.27 | 3.27 | 3.22 | 3.25 | 00:00:00 | | 2004-06-16 | 982,900 | 3.26 | 3.26 | 3.20 | 3.23 | 00:00:00 | | 2004-06-17 | 983,900 | 3.18 | 3.21 | 3.14 | 3.15 | 00:00:00 | | 2004-06-18 | 1,746,100 | 3.16 | 3.19 | 3.06 | 3.09 | 00:00:00 | | 2004-06-21 | 1,209,200 | 3.13 | 3.16 | 3.03 | 3.05 | 00:00:00 | | 2004-06-22 | 3,488,700 | 3.07 | 3.16 | 3.02 | 3.13 | 00:00:00 | | 2004-06-23 | 6,710,100 | 3.15 | 3.65 | 3.14 | 3.54 | 00:00:00 | | 2004-06-24 | 3,846,000 | 3.60 | 3.64 | 3.46 | 3.49 | 00:00:00 | | 2004-06-25 | 4,120,300 | 3.50 | 3.85 | 3.48 | 3.76 | 00:00:00 | | 2004-06-28 | 3,404,200 | 3.82 | 3.84 | 3.51 | 3.59 | 00:00:00 | | 2004-06-29 | 3,044,100 | 3.63 | 3.80 | 3.52 | 3.79 | 00:00:00 | | 2004-06-30 | 3,745,900 | 3.82 | 3.84 | 3.61 | 3.70 | 00:00:00 | | 2004-07-01 | 2,020,600 | 3.71 | 3.72 | 3.50 | 3.51 | 00:00:00 | | 2004-07-02 | 1,694,400 | 3.55 | 3.56 | 3.38 | 3.47 | 00:00:00 | | 2004-07-06 | 2,188,300 | 3.40 | 3.45 | 3.21 | 3.30 | 00:00:00 | | 2004-07-07 | 1,863,000 | 3.25 | 3.40 | 3.22 | 3.24 | 00:00:00 | | 2004-07-08 | 1,310,300 | 3.20 | 3.33 | 3.17 | 3.22 | 00:00:00 | | 2004-07-09 | 1,533,200 | 3.29 | 3.39 | 3.25 | 3.39 | 00:00:00 | | 2004-07-12 | 1,274,000 | 3.37 | 3.40 | 3.16 | 3.22 | 00:00:00 | | 2004-07-13 | 957,300 | 3.25 | 3.28 | 3.14 | 3.16 | 00:00:00 | | 2004-07-14 | 2,527,600 | 3.21 | 3.43 | 3.14 | 3.16 | 00:00:00 | | 2004-07-15 | 1,358,300 | 3.23 | 3.25 | 3.14 | 3.18 | 00:00:00 | | 2004-07-16 | 1,202,900 | 3.26 | 3.28 | 3.06 | 3.08 | 00:00:00 | | 2004-07-19 | 3,183,600 | 3.13 | 3.41 | 3.09 | 3.30 | 00:00:00 | | 2004-07-20 | 1,350,400 | 3.35 | 3.37 | 3.19 | 3.29 | 00:00:00 | | 2004-07-21 | 1,454,500 | 3.26 | 3.37 | 3.09 | 3.09 | 00:00:00 | | 2004-07-22 | 940,500 | 3.09 | 3.12 | 3.00 | 3.08 | 00:00:00 | | 2004-07-23 | 1,755,000 | 3.04 | 3.09 | 2.88 | 2.95 | 00:00:00 | | 2004-07-26 | 931,900 | 2.95 | 2.99 | 2.86 | 2.89 | 00:00:00 | | 2004-07-27 | 1,919,200 | 2.91 | 2.93 | 2.75 | 2.83 | 00:00:00 | | 2004-07-28 | 1,990,800 | 2.80 | 2.83 | 2.66 | 2.68 | 00:00:00 | | 2004-07-29 | 1,880,100 | 2.83 | 2.90 | 2.79 | 2.80 | 00:00:00 | | 2004-07-30 | 1,424,500 | 2.82 | 2.86 | 2.79 | 2.82 | 00:00:00 | | 2004-08-02 | 1,600,300 | 2.78 | 2.93 | 2.75 | 2.76 | 00:00:00 | | 2004-08-03 | 1,417,800 | 2.82 | 2.86 | 2.71 | 2.76 | 00:00:00 | | 2004-08-04 | 11,540,300 | 2.25 | 2.27 | 2.06 | 2.08 | 00:00:00 | | 2004-08-05 | 2,032,700 | 2.10 | 2.14 | 2.05 | 2.08 | 00:00:00 | | 2004-08-06 | 1,937,000 | 2.05 | 2.08 | 2.01 | 2.05 | 00:00:00 | | 2004-08-09 | 3,240,200 | 2.08 | 2.10 | 1.85 | 1.87 | 00:00:00 | | 2004-08-10 | 1,664,700 | 1.92 | 1.95 | 1.87 | 1.90 | 00:00:00 | | 2004-08-11 | 2,173,200 | 1.85 | 1.89 | 1.78 | 1.81 | 00:00:00 | | 2004-08-12 | 1,873,700 | 1.79 | 1.82 | 1.70 | 1.74 | 00:00:00 | | 2004-08-13 | 1,400,400 | 1.75 | 1.79 | 1.71 | 1.71 | 00:00:00 | | 2004-08-16 | 1,762,300 | 1.71 | 1.78 | 1.67 | 1.74 | 00:00:00 | | 2004-08-17 | 1,452,100 | 1.77 | 1.88 | 1.76 | 1.82 | 00:00:00 | | 2004-08-18 | 1,350,500 | 1.80 | 1.95 | 1.78 | 1.94 | 00:00:00 | | 2004-08-19 | 2,462,800 | 1.90 | 2.02 | 1.88 | 1.97 | 00:00:00 | | 2004-08-20 | 3,709,000 | 2.05 | 2.14 | 2.02 | 2.07 | 00:00:00 | | 2004-08-23 | 1,117,100 | 2.11 | 2.11 | 2.02 | 2.04 | 00:00:00 | | 2004-08-24 | 1,299,500 | 2.09 | 2.10 | 1.94 | 1.96 | 00:00:00 | | 2004-08-25 | 927,500 | 1.96 | 2.00 | 1.93 | 1.98 | 00:00:00 | | 2004-08-26 | 1,209,000 | 2.00 | 2.01 | 1.91 | 1.93 | 00:00:00 | | 2004-08-27 | 2,009,400 | 1.93 | 1.96 | 1.84 | 1.85 | 00:00:00 | | 2004-08-30 | 2,758,800 | 1.86 | 1.87 | 1.74 | 1.76 | 00:00:00 | | 2004-08-31 | 1,209,900 | 1.78 | 1.83 | 1.75 | 1.82 | 00:00:00 | | 2004-09-01 | 1,746,100 | 1.84 | 1.88 | 1.77 | 1.78 | 00:00:00 | | 2004-09-02 | 1,269,700 | 1.79 | 1.85 | 1.78 | 1.83 | 00:00:00 | | 2004-09-03 | 994,400 | 1.80 | 1.84 | 1.77 | 1.80 | 00:00:00 | | 2004-09-07 | 878,200 | 1.83 | 1.87 | 1.81 | 1.85 | 00:00:00 | | 2004-09-08 | 717,800 | 1.85 | 1.86 | 1.80 | 1.81 | 00:00:00 | | 2004-09-09 | 1,526,500 | 1.82 | 1.96 | 1.81 | 1.93 | 00:00:00 | | 2004-09-10 | 2,077,200 | 1.94 | 2.03 | 1.92 | 2.00 | 00:00:00 | | 2004-09-13 | 2,834,700 | 2.02 | 2.10 | 1.95 | 2.01 | 00:00:00 | | 2004-09-14 | 1,104,800 | 2.03 | 2.05 | 1.97 | 2.01 | 00:00:00 | | 2004-09-15 | 1,027,400 | 2.00 | 2.00 | 1.92 | 1.93 | 00:00:00 | | 2004-09-16 | 777,400 | 1.91 | 1.94 | 1.85 | 1.90 | 00:00:00 | | 2004-09-17 | 1,065,900 | 1.87 | 1.95 | 1.87 | 1.90 | 00:00:00 | | 2004-09-20 | 994,300 | 1.91 | 1.98 | 1.90 | 1.92 | 00:00:00 | | 2004-09-21 | 682,500 | 1.95 | 1.97 | 1.93 | 1.94 | 00:00:00 | | 2004-09-22 | 558,500 | 1.94 | 1.95 | 1.90 | 1.92 | 00:00:00 | | 2004-09-23 | 660,000 | 1.93 | 1.95 | 1.90 | 1.93 | 00:00:00 | | 2004-09-24 | 1,185,000 | 1.91 | 1.95 | 1.84 | 1.85 | 00:00:00 | | 2004-09-27 | 553,600 | 1.84 | 1.90 | 1.83 | 1.83 | 00:00:00 | | 2004-09-28 | 1,252,400 | 1.85 | 1.89 | 1.76 | 1.87 | 00:00:00 | | 2004-09-29 | 958,800 | 1.87 | 1.93 | 1.84 | 1.90 | 00:00:00 | | 2004-09-30 | 1,667,200 | 1.91 | 1.98 | 1.85 | 1.98 | 00:00:00 | | 2004-10-01 | 1,669,900 | 1.99 | 2.04 | 1.94 | 2.04 | 00:00:00 | | 2004-10-04 | 2,343,400 | 2.08 | 2.25 | 2.04 | 2.15 | 00:00:00 | | 2004-10-05 | 1,193,500 | 2.15 | 2.18 | 2.11 | 2.15 | 00:00:00 | | 2004-10-06 | 1,009,300 | 2.14 | 2.16 | 2.09 | 2.16 | 00:00:00 | | 2004-10-07 | 1,405,400 | 2.15 | 2.18 | 2.06 | 2.11 | 00:00:00 | | 2004-10-08 | 972,200 | 2.09 | 2.14 | 2.05 | 2.12 | 00:00:00 | | 2004-10-11 | 539,200 | 2.12 | 2.14 | 2.10 | 2.14 | 00:00:00 | | 2004-10-12 | 744,700 | 2.09 | 2.13 | 2.06 | 2.13 | 00:00:00 | | 2004-10-13 | 806,900 | 2.13 | 2.18 | 2.10 | 2.11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
