|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 2,317,400 | 1.73 | 1.80 | 1.72 | 1.76 | 00:00:00 | | 2005-04-07 | 1,169,700 | 1.79 | 1.88 | 1.76 | 1.88 | 00:00:00 | | 2005-04-08 | 1,712,500 | 1.88 | 1.92 | 1.85 | 1.91 | 00:00:00 | | 2005-04-11 | 1,283,800 | 1.93 | 2.00 | 1.90 | 1.98 | 00:00:00 | | 2005-04-12 | 1,208,300 | 1.98 | 1.99 | 1.84 | 1.90 | 00:00:00 | | 2005-04-13 | 972,700 | 1.84 | 1.91 | 1.82 | 1.87 | 00:00:00 | | 2005-04-14 | 835,800 | 1.88 | 1.89 | 1.80 | 1.88 | 00:00:00 | | 2005-04-15 | 830,200 | 1.87 | 1.93 | 1.82 | 1.92 | 00:00:00 | | 2005-04-18 | 3,156,400 | 1.87 | 1.96 | 1.79 | 1.90 | 00:00:00 | | 2005-04-19 | 731,400 | 1.97 | 1.97 | 1.92 | 1.95 | 00:00:00 | | 2005-04-20 | 1,395,100 | 1.94 | 2.03 | 1.94 | 2.02 | 00:00:00 | | 2005-04-21 | 819,800 | 2.02 | 2.05 | 1.98 | 2.05 | 00:00:00 | | 2005-04-22 | 714,800 | 2.04 | 2.05 | 1.84 | 1.91 | 00:00:00 | | 2005-04-25 | 1,073,700 | 2.04 | 2.05 | 1.98 | 2.01 | 00:00:00 | | 2005-04-26 | 493,800 | 2.00 | 2.00 | 1.94 | 1.95 | 00:00:00 | | 2005-04-27 | 804,900 | 1.91 | 2.03 | 1.91 | 2.02 | 00:00:00 | | 2005-04-28 | 5,038,100 | 2.16 | 2.24 | 2.07 | 2.10 | 00:00:00 | | 2005-04-29 | 3,320,300 | 2.12 | 2.31 | 2.05 | 2.30 | 00:00:00 | | 2005-05-02 | 1,871,800 | 2.30 | 2.34 | 2.25 | 2.30 | 00:00:00 | | 2005-05-03 | 1,452,700 | 2.30 | 2.34 | 2.17 | 2.20 | 00:00:00 | | 2005-05-04 | 939,100 | 2.22 | 2.25 | 2.15 | 2.19 | 00:00:00 | | 2005-05-05 | 704,300 | 2.19 | 2.20 | 2.12 | 2.14 | 00:00:00 | | 2005-05-06 | 666,100 | 2.16 | 2.19 | 2.11 | 2.14 | 00:00:00 | | 2005-05-09 | 743,200 | 2.13 | 2.18 | 2.10 | 2.16 | 00:00:00 | | 2005-05-10 | 357,400 | 2.13 | 2.14 | 2.11 | 2.13 | 00:00:00 | | 2005-05-11 | 483,800 | 2.12 | 2.15 | 2.07 | 2.13 | 00:00:00 | | 2005-05-12 | 504,000 | 2.13 | 2.15 | 2.06 | 2.08 | 00:00:00 | | 2005-05-13 | 569,700 | 2.06 | 2.11 | 2.05 | 2.08 | 00:00:00 | | 2005-05-16 | 658,700 | 2.10 | 2.12 | 2.05 | 2.08 | 00:00:00 | | 2005-05-17 | 939,000 | 2.11 | 2.18 | 2.06 | 2.18 | 00:00:00 | | 2005-05-18 | 1,281,100 | 2.18 | 2.19 | 2.11 | 2.15 | 00:00:00 | | 2005-05-19 | 1,461,400 | 2.15 | 2.31 | 2.15 | 2.24 | 00:00:00 | | 2005-05-20 | 990,300 | 2.26 | 2.30 | 2.17 | 2.25 | 00:00:00 | | 2005-05-23 | 1,947,100 | 2.34 | 2.44 | 2.30 | 2.38 | 00:00:00 | | 2005-05-24 | 784,000 | 2.38 | 2.39 | 2.35 | 2.37 | 00:00:00 | | 2005-05-25 | 1,687,200 | 2.34 | 2.40 | 2.25 | 2.39 | 00:00:00 | | 2005-05-26 | 1,550,000 | 2.34 | 2.38 | 2.28 | 2.34 | 00:00:00 | | 2005-05-27 | 967,600 | 2.32 | 2.37 | 2.31 | 2.36 | 00:00:00 | | 2005-05-31 | 2,701,600 | 2.26 | 2.41 | 2.18 | 2.22 | 00:00:00 | | 2005-06-01 | 1,792,600 | 2.25 | 2.45 | 2.24 | 2.45 | 00:00:00 | | 2005-06-02 | 5,114,400 | 2.58 | 2.65 | 2.35 | 2.41 | 00:00:00 | | 2005-06-03 | 2,707,200 | 2.36 | 2.38 | 2.20 | 2.22 | 00:00:00 | | 2005-06-06 | 1,544,500 | 2.26 | 2.36 | 2.23 | 2.26 | 00:00:00 | | 2005-06-07 | 1,226,300 | 2.28 | 2.36 | 2.26 | 2.33 | 00:00:00 | | 2005-06-08 | 761,700 | 2.35 | 2.36 | 2.26 | 2.30 | 00:00:00 | | 2005-06-09 | 921,100 | 2.29 | 2.36 | 2.26 | 2.36 | 00:00:00 | | 2005-06-10 | 800,800 | 2.35 | 2.37 | 2.30 | 2.32 | 00:00:00 | | 2005-06-13 | 933,400 | 2.33 | 2.36 | 2.30 | 2.36 | 00:00:00 | | 2005-06-14 | 944,000 | 2.34 | 2.41 | 2.32 | 2.40 | 00:00:00 | | 2005-06-15 | 1,219,900 | 2.41 | 2.47 | 2.36 | 2.39 | 00:00:00 | | 2005-06-16 | 604,200 | 2.37 | 2.47 | 2.37 | 2.39 | 00:00:00 | | 2005-06-17 | 1,440,600 | 2.45 | 2.46 | 2.38 | 2.40 | 00:00:00 | | 2005-06-20 | 898,300 | 2.40 | 2.40 | 2.35 | 2.39 | 00:00:00 | | 2005-06-21 | 1,061,100 | 2.40 | 2.42 | 2.34 | 2.35 | 00:00:00 | | 2005-06-22 | 898,300 | 2.36 | 2.37 | 2.28 | 2.31 | 00:00:00 | | 2005-06-23 | 1,544,900 | 2.30 | 2.33 | 2.26 | 2.28 | 00:00:00 | | 2005-06-24 | 5,113,300 | 2.25 | 2.30 | 2.15 | 2.16 | 00:00:00 | | 2005-06-27 | 879,900 | 2.15 | 2.18 | 2.10 | 2.13 | 00:00:00 | | 2005-06-28 | 1,032,800 | 2.13 | 2.16 | 2.10 | 2.12 | 00:00:00 | | 2005-06-29 | 553,100 | 2.14 | 2.15 | 2.12 | 2.14 | 00:00:00 | | 2005-06-30 | 685,400 | 2.15 | 2.15 | 2.07 | 2.09 | 00:00:00 | | 2005-07-01 | 373,900 | 2.08 | 2.12 | 2.08 | 2.10 | 00:00:00 | | 2005-07-05 | 2,638,900 | 2.08 | 2.30 | 2.08 | 2.28 | 00:00:00 | | 2005-07-06 | 1,493,600 | 2.30 | 2.36 | 2.24 | 2.27 | 00:00:00 | | 2005-07-07 | 1,365,100 | 2.20 | 2.23 | 2.15 | 2.17 | 00:00:00 | | 2005-07-08 | 1,078,000 | 2.19 | 2.30 | 2.17 | 2.29 | 00:00:00 | | 2005-07-11 | 1,455,400 | 2.28 | 2.37 | 2.28 | 2.35 | 00:00:00 | | 2005-07-12 | 1,133,200 | 2.36 | 2.38 | 2.30 | 2.31 | 00:00:00 | | 2005-07-13 | 1,125,600 | 2.33 | 2.37 | 2.25 | 2.36 | 00:00:00 | | 2005-07-14 | 1,597,400 | 2.40 | 2.45 | 2.30 | 2.31 | 00:00:00 | | 2005-07-15 | 1,925,900 | 2.30 | 2.42 | 2.30 | 2.33 | 00:00:00 | | 2005-07-18 | 795,800 | 2.34 | 2.36 | 2.29 | 2.30 | 00:00:00 | | 2005-07-19 | 509,700 | 2.32 | 2.34 | 2.29 | 2.30 | 00:00:00 | | 2005-07-20 | 1,052,800 | 2.29 | 2.32 | 2.25 | 2.28 | 00:00:00 | | 2005-07-21 | 656,500 | 2.28 | 2.30 | 2.23 | 2.24 | 00:00:00 | | 2005-07-22 | 690,000 | 2.24 | 2.31 | 2.21 | 2.30 | 00:00:00 | | 2005-07-25 | 503,300 | 2.29 | 2.30 | 2.20 | 2.22 | 00:00:00 | | 2005-07-26 | 501,100 | 2.23 | 2.27 | 2.21 | 2.23 | 00:00:00 | | 2005-07-27 | 661,300 | 2.22 | 2.27 | 2.21 | 2.25 | 00:00:00 | | 2005-07-28 | 1,838,900 | 2.25 | 2.35 | 2.22 | 2.30 | 00:00:00 | | 2005-07-29 | 657,900 | 2.31 | 2.34 | 2.24 | 2.24 | 00:00:00 | | 2005-08-01 | 405,900 | 2.25 | 2.28 | 2.23 | 2.25 | 00:00:00 | | 2005-08-02 | 681,700 | 2.24 | 2.26 | 2.20 | 2.22 | 00:00:00 | | 2005-08-03 | 721,600 | 2.22 | 2.23 | 2.14 | 2.15 | 00:00:00 | | 2005-08-04 | 691,200 | 2.15 | 2.17 | 2.09 | 2.10 | 00:00:00 | | 2005-08-05 | 717,500 | 2.10 | 2.13 | 2.07 | 2.11 | 00:00:00 | | 2005-08-08 | 663,200 | 2.11 | 2.18 | 2.09 | 2.11 | 00:00:00 | | 2005-08-09 | 744,400 | 2.12 | 2.17 | 2.10 | 2.14 | 00:00:00 | | 2005-08-10 | 546,400 | 2.15 | 2.18 | 2.09 | 2.10 | 00:00:00 | | 2005-08-11 | 912,000 | 2.10 | 2.17 | 2.10 | 2.16 | 00:00:00 | | 2005-08-12 | 762,100 | 2.14 | 2.15 | 2.10 | 2.10 | 00:00:00 | | 2005-08-15 | 986,500 | 2.10 | 2.15 | 2.09 | 2.11 | 00:00:00 | | 2005-08-16 | 641,200 | 2.10 | 2.12 | 2.06 | 2.06 | 00:00:00 | | 2005-08-17 | 887,500 | 2.07 | 2.13 | 2.05 | 2.07 | 00:00:00 | | 2005-08-18 | 572,900 | 2.06 | 2.08 | 2.04 | 2.05 | 00:00:00 | | 2005-08-19 | 868,600 | 2.13 | 2.15 | 2.10 | 2.13 | 00:00:00 | | 2005-08-22 | 377,600 | 2.14 | 2.15 | 2.07 | 2.11 | 00:00:00 | | 2005-08-23 | 493,700 | 2.11 | 2.13 | 2.08 | 2.10 | 00:00:00 | | 2005-08-24 | 1,658,100 | 2.11 | 2.24 | 2.09 | 2.21 | 00:00:00 | | 2005-08-25 | 854,800 | 2.20 | 2.27 | 2.20 | 2.25 | 00:00:00 | | 2005-08-26 | 588,300 | 2.25 | 2.26 | 2.19 | 2.22 | 00:00:00 | | 2005-08-29 | 716,200 | 2.18 | 2.29 | 2.17 | 2.29 | 00:00:00 | | 2005-08-30 | 577,100 | 2.26 | 2.27 | 2.18 | 2.20 | 00:00:00 | | 2005-08-31 | 2,923,000 | 2.20 | 2.32 | 2.20 | 2.25 | 00:00:00 | | 2005-09-01 | 3,869,200 | 2.32 | 2.34 | 2.09 | 2.15 | 00:00:00 | | 2005-09-02 | 681,200 | 2.14 | 2.16 | 2.10 | 2.13 | 00:00:00 | | 2005-09-06 | 1,235,800 | 2.12 | 2.17 | 2.10 | 2.12 | 00:00:00 | | 2005-09-07 | 547,500 | 2.12 | 2.13 | 2.10 | 2.12 | 00:00:00 | | 2005-09-08 | 715,300 | 2.11 | 2.15 | 2.10 | 2.14 | 00:00:00 | | 2005-09-09 | 865,900 | 2.13 | 2.17 | 2.13 | 2.16 | 00:00:00 | | 2005-09-12 | 878,500 | 2.15 | 2.22 | 2.15 | 2.21 | 00:00:00 | | 2005-09-13 | 1,853,100 | 2.21 | 2.32 | 2.20 | 2.25 | 00:00:00 | | 2005-09-14 | 1,287,300 | 2.28 | 2.28 | 2.15 | 2.18 | 00:00:00 | | 2005-09-15 | 865,200 | 2.19 | 2.20 | 2.12 | 2.14 | 00:00:00 | | 2005-09-16 | 1,335,100 | 2.15 | 2.17 | 2.13 | 2.17 | 00:00:00 | | 2005-09-19 | 538,500 | 2.15 | 2.17 | 2.11 | 2.13 | 00:00:00 | | 2005-09-20 | 2,679,300 | 2.14 | 2.26 | 2.13 | 2.25 | 00:00:00 | | 2005-09-21 | 1,453,000 | 2.22 | 2.30 | 2.19 | 2.24 | 00:00:00 | | 2005-09-22 | 1,072,200 | 2.23 | 2.24 | 2.17 | 2.19 | 00:00:00 | | 2005-09-23 | 1,032,300 | 2.18 | 2.25 | 2.18 | 2.25 | 00:00:00 | | 2005-09-26 | 3,146,200 | 2.27 | 2.50 | 2.27 | 2.44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
