|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 3,146,200 | 2.27 | 2.50 | 2.27 | 2.44 | 00:00:00 | | 2005-09-27 | 1,926,500 | 2.44 | 2.49 | 2.32 | 2.44 | 00:00:00 | | 2005-09-28 | 5,785,600 | 2.46 | 2.75 | 2.44 | 2.69 | 00:00:00 | | 2005-09-29 | 2,144,900 | 2.69 | 2.70 | 2.52 | 2.54 | 00:00:00 | | 2005-09-30 | 1,360,100 | 2.55 | 2.64 | 2.54 | 2.64 | 00:00:00 | | 2005-10-03 | 1,350,200 | 2.70 | 2.72 | 2.55 | 2.65 | 00:00:00 | | 2005-10-04 | 3,214,000 | 2.68 | 2.84 | 2.64 | 2.79 | 00:00:00 | | 2005-10-05 | 3,930,300 | 2.78 | 2.90 | 2.73 | 2.81 | 00:00:00 | | 2005-10-06 | 1,688,800 | 2.77 | 2.88 | 2.61 | 2.67 | 00:00:00 | | 2005-10-07 | 1,243,600 | 2.66 | 2.72 | 2.63 | 2.65 | 00:00:00 | | 2005-10-10 | 1,260,400 | 2.64 | 2.66 | 2.51 | 2.56 | 00:00:00 | | 2005-10-11 | 1,916,500 | 2.61 | 2.70 | 2.49 | 2.54 | 00:00:00 | | 2005-10-12 | 2,015,600 | 2.52 | 2.54 | 2.30 | 2.40 | 00:00:00 | | 2005-10-13 | 1,183,400 | 2.42 | 2.50 | 2.36 | 2.47 | 00:00:00 | | 2005-10-14 | 1,025,000 | 2.50 | 2.51 | 2.38 | 2.44 | 00:00:00 | | 2005-10-17 | 1,168,600 | 2.45 | 2.51 | 2.40 | 2.51 | 00:00:00 | | 2005-10-18 | 1,100,900 | 2.51 | 2.59 | 2.50 | 2.56 | 00:00:00 | | 2005-10-19 | 2,046,300 | 2.52 | 2.66 | 2.38 | 2.64 | 00:00:00 | | 2005-10-20 | 1,094,000 | 2.63 | 2.64 | 2.50 | 2.51 | 00:00:00 | | 2005-10-21 | 847,400 | 2.51 | 2.59 | 2.48 | 2.52 | 00:00:00 | | 2005-10-24 | 1,001,500 | 2.53 | 2.64 | 2.51 | 2.60 | 00:00:00 | | 2005-10-25 | 936,200 | 2.60 | 2.60 | 2.46 | 2.49 | 00:00:00 | | 2005-10-26 | 3,092,300 | 2.52 | 2.53 | 2.17 | 2.24 | 00:00:00 | | 2005-10-27 | 1,003,400 | 2.25 | 2.30 | 2.24 | 2.28 | 00:00:00 | | 2005-10-28 | 1,295,600 | 2.32 | 2.38 | 2.27 | 2.37 | 00:00:00 | | 2005-10-31 | 1,289,800 | 2.39 | 2.44 | 2.35 | 2.37 | 00:00:00 | | 2005-11-01 | 594,500 | 2.36 | 2.39 | 2.33 | 2.36 | 00:00:00 | | 2005-11-02 | 1,141,400 | 2.40 | 2.44 | 2.35 | 2.44 | 00:00:00 | | 2005-11-03 | 1,853,500 | 2.47 | 2.59 | 2.43 | 2.57 | 00:00:00 | | 2005-11-04 | 2,370,300 | 2.58 | 2.61 | 2.48 | 2.52 | 00:00:00 | | 2005-11-07 | 1,381,100 | 2.54 | 2.55 | 2.45 | 2.48 | 00:00:00 | | 2005-11-08 | 854,200 | 2.48 | 2.49 | 2.41 | 2.43 | 00:00:00 | | 2005-11-09 | 1,110,600 | 2.42 | 2.54 | 2.41 | 2.54 | 00:00:00 | | 2005-11-10 | 1,353,100 | 2.53 | 2.57 | 2.47 | 2.55 | 00:00:00 | | 2005-11-11 | 728,400 | 2.56 | 2.57 | 2.49 | 2.51 | 00:00:00 | | 2005-11-14 | 1,052,700 | 2.52 | 2.60 | 2.48 | 2.59 | 00:00:00 | | 2005-11-15 | 1,004,900 | 2.56 | 2.61 | 2.55 | 2.58 | 00:00:00 | | 2005-11-16 | 1,428,400 | 2.57 | 2.65 | 2.56 | 2.63 | 00:00:00 | | 2005-11-17 | 1,128,700 | 2.62 | 2.71 | 2.60 | 2.70 | 00:00:00 | | 2005-11-18 | 901,400 | 2.72 | 2.75 | 2.65 | 2.71 | 00:00:00 | | 2005-11-21 | 657,600 | 2.71 | 2.73 | 2.63 | 2.73 | 00:00:00 | | 2005-11-22 | 564,400 | 2.69 | 2.75 | 2.65 | 2.72 | 00:00:00 | | 2005-11-23 | 1,737,400 | 2.73 | 2.89 | 2.68 | 2.80 | 00:00:00 | | 2005-11-25 | 387,400 | 2.79 | 2.82 | 2.74 | 2.80 | 00:00:00 | | 2005-11-28 | 897,700 | 2.78 | 2.78 | 2.68 | 2.72 | 00:00:00 | | 2005-11-29 | 2,061,000 | 2.77 | 2.89 | 2.76 | 2.86 | 00:00:00 | | 2005-11-30 | 3,015,100 | 2.87 | 2.99 | 2.86 | 2.99 | 00:00:00 | | 2005-12-01 | 1,951,700 | 3.00 | 3.06 | 2.93 | 3.00 | 00:00:00 | | 2005-12-02 | 1,587,200 | 3.02 | 3.08 | 2.95 | 3.03 | 00:00:00 | | 2005-12-05 | 1,018,100 | 3.02 | 3.03 | 2.90 | 2.96 | 00:00:00 | | 2005-12-06 | 1,256,600 | 2.96 | 3.02 | 2.93 | 3.00 | 00:00:00 | | 2005-12-07 | 2,422,700 | 3.00 | 3.08 | 2.98 | 3.06 | 00:00:00 | | 2005-12-08 | 4,025,700 | 3.20 | 3.23 | 3.02 | 3.04 | 00:00:00 | | 2005-12-09 | 2,266,200 | 2.98 | 3.10 | 2.98 | 3.05 | 00:00:00 | | 2005-12-12 | 1,481,000 | 3.01 | 3.10 | 2.90 | 2.91 | 00:00:00 | | 2005-12-13 | 2,650,300 | 2.91 | 2.93 | 2.76 | 2.86 | 00:00:00 | | 2005-12-14 | 1,188,500 | 2.87 | 2.93 | 2.80 | 2.86 | 00:00:00 | | 2005-12-15 | 1,327,200 | 2.89 | 2.98 | 2.86 | 2.94 | 00:00:00 | | 2005-12-16 | 1,204,100 | 2.94 | 2.98 | 2.92 | 2.94 | 00:00:00 | | 2005-12-19 | 887,400 | 2.88 | 2.90 | 2.81 | 2.82 | 00:00:00 | | 2005-12-20 | 1,861,600 | 2.84 | 2.85 | 2.67 | 2.72 | 00:00:00 | | 2005-12-21 | 1,284,800 | 2.72 | 2.84 | 2.72 | 2.78 | 00:00:00 | | 2005-12-22 | 1,010,100 | 2.81 | 2.87 | 2.76 | 2.83 | 00:00:00 | | 2005-12-23 | 2,272,400 | 2.83 | 3.11 | 2.83 | 3.08 | 00:00:00 | | 2005-12-27 | 1,154,000 | 3.05 | 3.15 | 2.93 | 2.94 | 00:00:00 | | 2005-12-28 | 831,500 | 2.99 | 3.04 | 2.96 | 3.04 | 00:00:00 | | 2005-12-29 | 1,102,600 | 3.02 | 3.09 | 3.00 | 3.00 | 00:00:00 | | 2005-12-30 | 851,800 | 2.97 | 3.00 | 2.90 | 2.97 | 00:00:00 | | 2006-01-03 | 1,608,000 | 2.97 | 3.10 | 2.91 | 3.05 | 00:00:00 | | 2006-01-04 | 2,919,100 | 3.08 | 3.27 | 3.06 | 3.17 | 00:00:00 | | 2006-01-05 | 1,232,700 | 3.18 | 3.28 | 3.15 | 3.15 | 00:00:00 | | 2006-01-06 | 3,278,400 | 3.21 | 3.42 | 3.17 | 3.36 | 00:00:00 | | 2006-01-09 | 1,979,200 | 3.39 | 3.46 | 3.34 | 3.41 | 00:00:00 | | 2006-01-10 | 1,742,700 | 3.38 | 3.54 | 3.31 | 3.52 | 00:00:00 | | 2006-01-11 | 4,148,700 | 3.52 | 3.72 | 3.51 | 3.57 | 00:00:00 | | 2006-01-12 | 2,144,700 | 3.59 | 3.60 | 3.38 | 3.45 | 00:00:00 | | 2006-01-13 | 1,217,400 | 3.41 | 3.50 | 3.32 | 3.45 | 00:00:00 | | 2006-01-17 | 1,416,900 | 3.37 | 3.41 | 3.25 | 3.30 | 00:00:00 | | 2006-01-18 | 1,753,600 | 3.17 | 3.43 | 3.11 | 3.42 | 00:00:00 | | 2006-01-19 | 2,767,200 | 3.51 | 3.71 | 3.48 | 3.59 | 00:00:00 | | 2006-01-20 | 1,554,200 | 3.56 | 3.61 | 3.45 | 3.50 | 00:00:00 | | 2006-01-23 | 1,465,300 | 3.56 | 3.57 | 3.38 | 3.49 | 00:00:00 | | 2006-01-24 | 1,491,100 | 3.47 | 3.69 | 3.46 | 3.69 | 00:00:00 | | 2006-01-25 | 1,521,400 | 3.71 | 3.77 | 3.67 | 3.73 | 00:00:00 | | 2006-01-26 | 2,849,500 | 3.78 | 3.98 | 3.75 | 3.97 | 00:00:00 | | 2006-01-27 | 2,886,800 | 3.98 | 4.11 | 3.84 | 4.00 | 00:00:00 | | 2006-01-30 | 2,153,300 | 3.93 | 3.95 | 3.81 | 3.85 | 00:00:00 | | 2006-01-31 | 2,096,600 | 3.85 | 4.01 | 3.85 | 4.00 | 00:00:00 | | 2006-02-01 | 1,472,600 | 4.00 | 4.10 | 3.95 | 4.04 | 00:00:00 | | 2006-02-02 | 3,953,500 | 4.06 | 4.08 | 3.77 | 3.90 | 00:00:00 | | 2006-02-03 | 1,513,800 | 3.82 | 3.91 | 3.72 | 3.90 | 00:00:00 | | 2006-02-06 | 2,707,700 | 3.93 | 4.02 | 3.87 | 3.96 | 00:00:00 | | 2006-02-07 | 1,212,800 | 3.95 | 3.97 | 3.81 | 3.82 | 00:00:00 | | 2006-02-08 | 1,047,400 | 3.92 | 3.95 | 3.77 | 3.92 | 00:00:00 | | 2006-02-09 | 2,822,200 | 3.93 | 4.20 | 3.87 | 4.07 | 00:00:00 | | 2006-02-10 | 1,672,300 | 4.07 | 4.10 | 3.87 | 3.94 | 00:00:00 | | 2006-02-13 | 950,600 | 3.93 | 3.97 | 3.88 | 3.90 | 00:00:00 | | 2006-02-14 | 909,900 | 3.81 | 3.97 | 3.81 | 3.97 | 00:00:00 | | 2006-02-15 | 815,400 | 3.91 | 4.01 | 3.91 | 3.95 | 00:00:00 | | 2006-02-16 | 1,872,000 | 3.95 | 4.16 | 3.94 | 4.09 | 00:00:00 | | 2006-02-17 | 1,939,300 | 4.04 | 4.27 | 4.04 | 4.22 | 00:00:00 | | 2006-02-21 | 2,892,100 | 4.24 | 4.43 | 4.20 | 4.33 | 00:00:00 | | 2006-02-22 | 1,419,300 | 4.32 | 4.36 | 4.20 | 4.21 | 00:00:00 | | 2006-02-23 | 1,557,000 | 4.35 | 4.49 | 4.22 | 4.26 | 00:00:00 | | 2006-02-24 | 981,900 | 4.31 | 4.34 | 4.24 | 4.29 | 00:00:00 | | 2006-02-27 | 2,107,700 | 4.30 | 4.34 | 4.08 | 4.10 | 00:00:00 | | 2006-02-28 | 1,815,500 | 4.11 | 4.21 | 3.95 | 4.02 | 00:00:00 | | 2006-03-01 | 2,714,600 | 4.10 | 4.36 | 4.05 | 4.35 | 00:00:00 | | 2006-03-02 | 7,658,500 | 4.12 | 4.68 | 4.07 | 4.64 | 00:00:00 | | 2006-03-03 | 8,229,800 | 4.63 | 4.93 | 4.42 | 4.55 | 00:00:00 | | 2006-03-06 | 4,794,400 | 4.65 | 5.00 | 4.52 | 4.64 | 00:00:00 | | 2006-03-07 | 2,209,300 | 4.67 | 4.67 | 4.40 | 4.41 | 00:00:00 | | 2006-03-08 | 2,011,600 | 4.35 | 4.59 | 4.32 | 4.53 | 00:00:00 | | 2006-03-09 | 2,465,500 | 4.56 | 4.75 | 4.55 | 4.57 | 00:00:00 | | 2006-03-10 | 1,794,800 | 4.61 | 4.75 | 4.59 | 4.72 | 00:00:00 | | 2006-03-13 | 1,663,600 | 4.85 | 4.87 | 4.75 | 4.85 | 00:00:00 | | 2006-03-14 | 1,732,800 | 4.88 | 4.94 | 4.85 | 4.88 | 00:00:00 | | 2006-03-15 | 8,066,200 | 4.90 | 5.47 | 4.89 | 5.35 | 00:00:00 | | 2006-03-16 | 7,437,800 | 5.20 | 5.38 | 5.05 | 5.09 | 00:00:00 | | 2006-03-17 | 3,020,200 | 5.07 | 5.22 | 5.04 | 5.11 | 00:00:00 | | 2006-03-20 | 1,819,500 | 5.20 | 5.20 | 5.03 | 5.08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
