|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2004-10-13 | 806,900 | 2.13 | 2.18 | 2.10 | 2.11 | 00:00:00 | 2004-10-14 | 904,600 | 2.13 | 2.17 | 2.11 | 2.16 | 00:00:00 | 2004-10-15 | 944,200 | 2.19 | 2.22 | 2.14 | 2.18 | 00:00:00 | 2004-10-18 | 714,400 | 2.15 | 2.17 | 2.10 | 2.16 | 00:00:00 | 2004-10-19 | 1,174,200 | 2.16 | 2.20 | 2.12 | 2.12 | 00:00:00 | 2004-10-20 | 830,700 | 2.13 | 2.20 | 2.11 | 2.19 | 00:00:00 | 2004-10-21 | 2,886,900 | 2.17 | 2.47 | 2.17 | 2.39 | 00:00:00 | 2004-10-22 | 2,428,100 | 2.41 | 2.44 | 2.29 | 2.32 | 00:00:00 | 2004-10-25 | 1,232,700 | 2.28 | 2.44 | 2.27 | 2.41 | 00:00:00 | 2004-10-26 | 1,583,300 | 2.44 | 2.45 | 2.34 | 2.41 | 00:00:00 | 2004-10-27 | 1,241,800 | 2.41 | 2.55 | 2.37 | 2.48 | 00:00:00 | 2004-10-28 | 1,367,900 | 2.42 | 2.45 | 2.38 | 2.44 | 00:00:00 | 2004-10-29 | 876,900 | 2.40 | 2.47 | 2.37 | 2.47 | 00:00:00 | 2004-11-01 | 795,300 | 2.46 | 2.49 | 2.36 | 2.40 | 00:00:00 | 2004-11-02 | 1,353,200 | 2.36 | 2.43 | 2.25 | 2.26 | 00:00:00 | 2004-11-03 | 2,270,700 | 2.38 | 2.39 | 2.20 | 2.29 | 00:00:00 | 2004-11-04 | 1,494,000 | 2.28 | 2.30 | 2.20 | 2.28 | 00:00:00 | 2004-11-05 | 883,800 | 2.32 | 2.35 | 2.28 | 2.33 | 00:00:00 | 2004-11-08 | 856,700 | 2.34 | 2.39 | 2.32 | 2.35 | 00:00:00 | 2004-11-09 | 813,800 | 2.31 | 2.39 | 2.30 | 2.35 | 00:00:00 | 2004-11-10 | 1,038,700 | 2.34 | 2.41 | 2.33 | 2.33 | 00:00:00 | 2004-11-11 | 2,100,600 | 2.37 | 2.46 | 2.34 | 2.44 | 00:00:00 | 2004-11-12 | 1,726,800 | 2.44 | 2.50 | 2.39 | 2.43 | 00:00:00 | 2004-11-15 | 3,001,000 | 2.43 | 2.66 | 2.42 | 2.53 | 00:00:00 | 2004-11-16 | 1,548,100 | 2.59 | 2.63 | 2.55 | 2.58 | 00:00:00 | 2004-11-17 | 1,562,100 | 2.64 | 2.66 | 2.57 | 2.65 | 00:00:00 | 2004-11-18 | 1,140,700 | 2.64 | 2.65 | 2.54 | 2.57 | 00:00:00 | 2004-11-19 | 1,340,500 | 2.53 | 2.56 | 2.40 | 2.42 | 00:00:00 | 2004-11-22 | 1,258,300 | 2.44 | 2.52 | 2.40 | 2.50 | 00:00:00 | 2004-11-23 | 829,000 | 2.51 | 2.53 | 2.42 | 2.49 | 00:00:00 | 2004-11-24 | 473,400 | 2.49 | 2.50 | 2.43 | 2.46 | 00:00:00 | 2004-11-26 | 342,100 | 2.46 | 2.50 | 2.44 | 2.46 | 00:00:00 | 2004-11-29 | 1,246,100 | 2.48 | 2.54 | 2.44 | 2.48 | 00:00:00 | 2004-11-30 | 2,270,300 | 2.52 | 2.60 | 2.50 | 2.55 | 00:00:00 | 2004-12-01 | 904,000 | 2.59 | 2.60 | 2.50 | 2.51 | 00:00:00 | 2004-12-02 | 1,197,300 | 2.54 | 2.55 | 2.45 | 2.48 | 00:00:00 | 2004-12-03 | 1,775,800 | 2.48 | 2.54 | 2.38 | 2.44 | 00:00:00 | 2004-12-06 | 978,500 | 2.49 | 2.49 | 2.40 | 2.40 | 00:00:00 | 2004-12-07 | 1,602,000 | 2.42 | 2.42 | 2.25 | 2.33 | 00:00:00 | 2004-12-08 | 1,666,500 | 2.32 | 2.37 | 2.26 | 2.34 | 00:00:00 | 2004-12-09 | 12,320,700 | 2.67 | 2.99 | 2.66 | 2.88 | 00:00:00 | 2004-12-10 | 7,603,100 | 3.02 | 3.05 | 2.84 | 2.85 | 00:00:00 | 2004-12-13 | 2,154,100 | 2.95 | 2.97 | 2.88 | 2.94 | 00:00:00 | 2004-12-14 | 2,919,700 | 2.95 | 2.95 | 2.75 | 2.80 | 00:00:00 | 2004-12-15 | 1,414,800 | 2.80 | 2.83 | 2.76 | 2.79 | 00:00:00 | 2004-12-16 | 1,741,100 | 2.78 | 2.92 | 2.77 | 2.87 | 00:00:00 | 2004-12-17 | 1,848,100 | 2.82 | 2.88 | 2.75 | 2.78 | 00:00:00 | 2004-12-20 | 1,356,200 | 2.82 | 2.87 | 2.75 | 2.76 | 00:00:00 | 2004-12-21 | 1,400,100 | 2.78 | 2.84 | 2.77 | 2.79 | 00:00:00 | 2004-12-22 | 7,454,000 | 2.81 | 3.20 | 2.79 | 3.20 | 00:00:00 | 2004-12-23 | 4,893,800 | 3.11 | 3.39 | 3.11 | 3.30 | 00:00:00 | 2004-12-27 | 2,659,400 | 3.39 | 3.49 | 3.34 | 3.45 | 00:00:00 | 2004-12-28 | 1,965,300 | 3.48 | 3.50 | 3.29 | 3.31 | 00:00:00 | 2004-12-29 | 1,692,300 | 3.26 | 3.38 | 3.24 | 3.28 | 00:00:00 | 2004-12-30 | 1,066,600 | 3.30 | 3.34 | 3.27 | 3.27 | 00:00:00 | 2004-12-31 | 1,070,600 | 3.32 | 3.38 | 3.27 | 3.34 | 00:00:00 | 2005-01-03 | 1,147,600 | 3.38 | 3.43 | 3.28 | 3.32 | 00:00:00 | 2005-01-04 | 2,787,600 | 3.35 | 3.36 | 3.05 | 3.06 | 00:00:00 | 2005-01-05 | 2,489,000 | 3.03 | 3.11 | 2.89 | 3.03 | 00:00:00 | 2005-01-06 | 1,939,600 | 3.04 | 3.13 | 3.01 | 3.06 | 00:00:00 | 2005-01-07 | 1,901,700 | 3.08 | 3.09 | 2.95 | 3.01 | 00:00:00 | 2005-01-10 | 1,471,700 | 3.06 | 3.08 | 2.96 | 3.01 | 00:00:00 | 2005-01-11 | 2,906,200 | 3.02 | 3.02 | 2.80 | 2.83 | 00:00:00 | 2005-01-12 | 4,302,500 | 2.99 | 3.02 | 2.89 | 3.02 | 00:00:00 | 2005-01-13 | 1,788,800 | 3.05 | 3.05 | 2.90 | 2.93 | 00:00:00 | 2005-01-14 | 1,020,100 | 2.96 | 2.97 | 2.88 | 2.91 | 00:00:00 | 2005-01-18 | 1,541,400 | 2.89 | 2.96 | 2.83 | 2.91 | 00:00:00 | 2005-01-19 | 2,734,800 | 2.89 | 2.90 | 2.72 | 2.73 | 00:00:00 | 2005-01-20 | 1,996,700 | 2.66 | 2.80 | 2.65 | 2.66 | 00:00:00 | 2005-01-21 | 1,481,700 | 2.71 | 2.80 | 2.69 | 2.71 | 00:00:00 | 2005-01-24 | 1,720,500 | 2.72 | 2.78 | 2.65 | 2.67 | 00:00:00 | 2005-01-25 | 894,900 | 2.70 | 2.75 | 2.61 | 2.67 | 00:00:00 | 2005-01-26 | 871,000 | 2.69 | 2.72 | 2.62 | 2.64 | 00:00:00 | 2005-01-27 | 1,444,700 | 2.60 | 2.63 | 2.50 | 2.54 | 00:00:00 | 2005-01-28 | 1,088,300 | 2.56 | 2.61 | 2.53 | 2.58 | 00:00:00 | 2005-01-31 | 1,274,000 | 2.62 | 2.65 | 2.51 | 2.55 | 00:00:00 | 2005-02-01 | 1,242,600 | 2.54 | 2.55 | 2.44 | 2.47 | 00:00:00 | 2005-02-02 | 1,709,200 | 2.47 | 2.61 | 2.44 | 2.56 | 00:00:00 | 2005-02-03 | 1,571,300 | 2.60 | 2.68 | 2.55 | 2.64 | 00:00:00 | 2005-02-04 | 1,725,100 | 2.67 | 2.84 | 2.52 | 2.70 | 00:00:00 | 2005-02-07 | 1,046,800 | 2.75 | 2.75 | 2.66 | 2.71 | 00:00:00 | 2005-02-08 | 2,218,200 | 2.72 | 2.88 | 2.69 | 2.84 | 00:00:00 | 2005-02-09 | 1,513,600 | 2.92 | 2.95 | 2.75 | 2.79 | 00:00:00 | 2005-02-10 | 1,125,200 | 2.83 | 2.83 | 2.69 | 2.80 | 00:00:00 | 2005-02-11 | 880,000 | 2.77 | 2.89 | 2.76 | 2.83 | 00:00:00 | 2005-02-14 | 957,300 | 2.83 | 2.87 | 2.70 | 2.75 | 00:00:00 | 2005-02-15 | 662,400 | 2.75 | 2.82 | 2.72 | 2.77 | 00:00:00 | 2005-02-16 | 923,600 | 2.75 | 2.76 | 2.68 | 2.72 | 00:00:00 | 2005-02-17 | 1,297,800 | 2.70 | 2.75 | 2.58 | 2.59 | 00:00:00 | 2005-02-18 | 765,300 | 2.61 | 2.69 | 2.55 | 2.55 | 00:00:00 | 2005-02-22 | 2,274,200 | 2.55 | 2.76 | 2.55 | 2.75 | 00:00:00 | 2005-02-23 | 5,619,000 | 2.79 | 2.84 | 2.40 | 2.40 | 00:00:00 | 2005-02-24 | 7,118,200 | 2.43 | 2.44 | 1.94 | 2.13 | 00:00:00 | 2005-02-25 | 3,504,300 | 2.14 | 2.15 | 2.02 | 2.04 | 00:00:00 | 2005-02-28 | 2,302,400 | 2.06 | 2.09 | 1.95 | 1.98 | 00:00:00 | 2005-03-01 | 2,270,700 | 1.99 | 2.09 | 1.96 | 2.07 | 00:00:00 | 2005-03-02 | 1,290,800 | 2.07 | 2.09 | 1.98 | 2.00 | 00:00:00 | 2005-03-03 | 808,600 | 2.03 | 2.03 | 1.98 | 1.98 | 00:00:00 | 2005-03-04 | 1,039,000 | 2.00 | 2.01 | 1.97 | 1.97 | 00:00:00 | 2005-03-07 | 1,406,300 | 1.99 | 2.02 | 1.98 | 1.99 | 00:00:00 | 2005-03-08 | 1,122,100 | 2.01 | 2.02 | 1.90 | 1.91 | 00:00:00 | 2005-03-09 | 2,673,000 | 1.94 | 2.10 | 1.93 | 1.99 | 00:00:00 | 2005-03-10 | 1,351,900 | 2.00 | 2.01 | 1.93 | 1.94 | 00:00:00 | 2005-03-11 | 2,401,100 | 1.97 | 2.08 | 1.96 | 2.00 | 00:00:00 | 2005-03-14 | 2,036,400 | 2.01 | 2.04 | 1.89 | 1.92 | 00:00:00 | 2005-03-15 | 872,600 | 1.96 | 1.98 | 1.92 | 1.93 | 00:00:00 | 2005-03-16 | 945,000 | 1.89 | 1.95 | 1.88 | 1.90 | 00:00:00 | 2005-03-17 | 1,307,500 | 1.89 | 1.91 | 1.82 | 1.85 | 00:00:00 | 2005-03-18 | 2,001,000 | 1.84 | 1.88 | 1.77 | 1.85 | 00:00:00 | 2005-03-21 | 1,976,000 | 1.86 | 1.97 | 1.83 | 1.95 | 00:00:00 | 2005-03-22 | 1,153,600 | 1.94 | 1.96 | 1.89 | 1.89 | 00:00:00 | 2005-03-23 | 811,500 | 1.92 | 1.93 | 1.83 | 1.85 | 00:00:00 | 2005-03-24 | 589,500 | 1.86 | 1.87 | 1.81 | 1.82 | 00:00:00 | 2005-03-28 | 872,400 | 1.82 | 1.84 | 1.76 | 1.76 | 00:00:00 | 2005-03-29 | 1,052,500 | 1.75 | 1.78 | 1.71 | 1.72 | 00:00:00 | 2005-03-30 | 1,328,000 | 1.72 | 1.75 | 1.70 | 1.72 | 00:00:00 | 2005-03-31 | 1,922,900 | 1.72 | 1.72 | 1.64 | 1.72 | 00:00:00 | 2005-04-01 | 1,125,300 | 1.76 | 1.81 | 1.67 | 1.70 | 00:00:00 | 2005-04-04 | 919,900 | 1.72 | 1.75 | 1.65 | 1.69 | 00:00:00 | 2005-04-05 | 1,340,700 | 1.69 | 1.73 | 1.65 | 1.70 | 00:00:00 | 2005-04-06 | 2,317,400 | 1.73 | 1.80 | 1.72 | 1.76 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|