|
 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 | | 2006-03-20 | 1,819,500 | 5.20 | 5.20 | 5.03 | 5.08 | 00:00:00 | | 2006-03-21 | 2,359,500 | 5.10 | 5.20 | 4.96 | 4.96 | 00:00:00 | | 2006-03-22 | 2,342,100 | 4.96 | 5.07 | 4.85 | 4.89 | 00:00:00 | | 2006-03-23 | 1,961,800 | 4.90 | 4.92 | 4.79 | 4.81 | 00:00:00 | | 2006-03-24 | 3,782,800 | 4.82 | 5.18 | 4.82 | 5.15 | 00:00:00 | | 2006-03-27 | 2,113,800 | 5.15 | 5.31 | 5.13 | 5.23 | 00:00:00 | | 2006-03-28 | 4,692,600 | 5.33 | 5.62 | 5.30 | 5.41 | 00:00:00 | | 2006-03-29 | 3,586,800 | 5.41 | 5.53 | 5.28 | 5.32 | 00:00:00 | | 2006-03-30 | 2,716,800 | 5.41 | 5.46 | 5.24 | 5.26 | 00:00:00 | | 2006-03-31 | 1,692,300 | 5.28 | 5.34 | 5.18 | 5.21 | 00:00:00 | | 2006-04-03 | 2,211,000 | 5.32 | 5.38 | 5.19 | 5.22 | 00:00:00 | | 2006-04-04 | 6,909,900 | 5.00 | 5.06 | 4.89 | 4.91 | 00:00:00 | | 2006-04-05 | 8,523,200 | 4.91 | 4.98 | 4.78 | 4.85 | 00:00:00 | | 2006-04-06 | 4,485,400 | 4.84 | 4.94 | 4.76 | 4.91 | 00:00:00 | | 2006-04-07 | 3,364,500 | 4.93 | 4.98 | 4.80 | 4.81 | 00:00:00 | | 2006-04-10 | 7,336,700 | 4.87 | 4.91 | 4.41 | 4.46 | 00:00:00 | | 2006-04-11 | 12,769,600 | 4.49 | 4.52 | 4.03 | 4.20 | 00:00:00 | | 2006-04-12 | 4,497,100 | 4.23 | 4.40 | 4.11 | 4.33 | 00:00:00 | | 2006-04-13 | 2,162,100 | 4.31 | 4.41 | 4.27 | 4.32 | 00:00:00 | | 2006-04-17 | 3,179,400 | 4.32 | 4.32 | 4.05 | 4.14 | 00:00:00 | | 2006-04-18 | 7,436,600 | 4.17 | 4.51 | 4.12 | 4.45 | 00:00:00 | | 2006-04-19 | 2,722,900 | 4.54 | 4.56 | 4.36 | 4.41 | 00:00:00 | | 2006-04-20 | 3,128,900 | 4.54 | 4.54 | 4.24 | 4.33 | 00:00:00 | | 2006-04-21 | 4,887,000 | 4.42 | 4.50 | 4.35 | 4.44 | 00:00:00 | | 2006-04-24 | 1,946,800 | 4.42 | 4.49 | 4.35 | 4.37 | 00:00:00 | | 2006-04-25 | 4,560,600 | 4.41 | 4.45 | 4.21 | 4.34 | 00:00:00 | | 2006-04-26 | 1,928,800 | 4.36 | 4.40 | 4.23 | 4.25 | 00:00:00 | | 2006-04-27 | 3,927,000 | 4.21 | 4.25 | 4.08 | 4.14 | 00:00:00 | | 2006-04-28 | 3,860,000 | 4.11 | 4.15 | 4.04 | 4.09 | 00:00:00 | | 2006-05-01 | 3,453,800 | 4.12 | 4.14 | 3.97 | 4.01 | 00:00:00 | | 2006-05-02 | 3,607,600 | 4.02 | 4.21 | 4.02 | 4.18 | 00:00:00 | | 2006-05-03 | 1,589,100 | 4.20 | 4.28 | 4.12 | 4.17 | 00:00:00 | | 2006-05-04 | 1,700,700 | 4.17 | 4.25 | 4.14 | 4.19 | 00:00:00 | | 2006-05-05 | 2,227,000 | 4.25 | 4.27 | 4.12 | 4.17 | 00:00:00 | | 2006-05-08 | 2,418,400 | 4.17 | 4.33 | 4.16 | 4.30 | 00:00:00 | | 2006-05-09 | 2,164,400 | 4.31 | 4.37 | 4.25 | 4.36 | 00:00:00 | | 2006-05-10 | 2,339,800 | 4.37 | 4.37 | 4.26 | 4.28 | 00:00:00 | | 2006-05-11 | 6,133,900 | 4.27 | 4.27 | 3.84 | 3.89 | 00:00:00 | | 2006-05-12 | 3,187,500 | 3.85 | 3.94 | 3.74 | 3.92 | 00:00:00 | | 2006-05-15 | 2,738,600 | 3.88 | 3.90 | 3.67 | 3.75 | 00:00:00 | | 2006-05-16 | 2,542,400 | 3.76 | 3.96 | 3.74 | 3.85 | 00:00:00 | | 2006-05-17 | 2,263,900 | 3.82 | 3.92 | 3.74 | 3.82 | 00:00:00 | | 2006-05-18 | 2,610,800 | 3.85 | 4.02 | 3.82 | 3.83 | 00:00:00 | | 2006-05-19 | 3,485,400 | 3.86 | 4.06 | 3.83 | 4.01 | 00:00:00 | | 2006-05-22 | 2,316,500 | 3.95 | 4.07 | 3.89 | 3.96 | 00:00:00 | | 2006-05-23 | 2,937,600 | 4.04 | 4.15 | 4.00 | 4.06 | 00:00:00 | | 2006-05-24 | 3,416,700 | 4.02 | 4.14 | 3.80 | 3.91 | 00:00:00 | | 2006-05-25 | 1,662,100 | 3.97 | 4.05 | 3.85 | 4.00 | 00:00:00 | | 2006-05-26 | 1,439,500 | 4.03 | 4.04 | 3.94 | 3.98 | 00:00:00 | | 2006-05-30 | 1,750,500 | 3.97 | 3.97 | 3.78 | 3.78 | 00:00:00 | | 2006-05-31 | 8,179,100 | 3.84 | 4.30 | 3.83 | 4.30 | 00:00:00 | | 2006-06-01 | 6,473,600 | 4.50 | 4.58 | 4.36 | 4.49 | 00:00:00 | | 2006-06-02 | 4,266,900 | 4.73 | 4.76 | 4.59 | 4.65 | 00:00:00 | | 2006-06-05 | 2,300,900 | 4.64 | 4.72 | 4.54 | 4.54 | 00:00:00 | | 2006-06-06 | 2,478,800 | 4.55 | 4.66 | 4.44 | 4.63 | 00:00:00 | | 2006-06-07 | 3,001,900 | 4.65 | 4.75 | 4.40 | 4.42 | 00:00:00 | | 2006-06-08 | 4,352,700 | 4.38 | 4.42 | 4.07 | 4.41 | 00:00:00 | | 2006-06-09 | 3,807,100 | 4.46 | 4.60 | 4.19 | 4.25 | 00:00:00 | | 2006-06-12 | 2,894,000 | 4.25 | 4.25 | 3.95 | 3.97 | 00:00:00 | | 2006-06-13 | 4,108,500 | 3.97 | 4.14 | 3.78 | 3.79 | 00:00:00 | | 2006-06-14 | 3,951,100 | 3.89 | 4.17 | 3.82 | 4.02 | 00:00:00 | | 2006-06-15 | 2,633,100 | 4.10 | 4.30 | 4.08 | 4.25 | 00:00:00 | | 2006-06-16 | 3,936,200 | 4.30 | 4.35 | 4.10 | 4.12 | 00:00:00 | | 2006-06-19 | 1,802,200 | 4.14 | 4.19 | 4.00 | 4.03 | 00:00:00 | | 2006-06-20 | 2,251,000 | 4.03 | 4.18 | 3.97 | 4.11 | 00:00:00 | | 2006-06-21 | 2,985,500 | 4.08 | 4.35 | 4.08 | 4.30 | 00:00:00 | | 2006-06-22 | 1,533,500 | 4.30 | 4.30 | 4.18 | 4.23 | 00:00:00 | | 2006-06-23 | 2,104,800 | 4.22 | 4.42 | 4.18 | 4.36 | 00:00:00 | | 2006-06-26 | 2,636,700 | 4.41 | 4.48 | 4.39 | 4.43 | 00:00:00 | | 2006-06-27 | 2,811,700 | 4.41 | 4.44 | 4.17 | 4.19 | 00:00:00 | | 2006-06-28 | 1,543,000 | 4.20 | 4.25 | 4.12 | 4.23 | 00:00:00 | | 2006-06-29 | 2,518,600 | 4.25 | 4.49 | 4.24 | 4.49 | 00:00:00 | | 2006-06-30 | 9,305,600 | 4.50 | 4.81 | 4.42 | 4.81 | 00:00:00 | | 2006-07-03 | 1,554,300 | 4.64 | 4.74 | 4.53 | 4.53 | 00:00:00 | | 2006-07-05 | 1,933,900 | 4.51 | 4.63 | 4.49 | 4.52 | 00:00:00 | | 2006-07-06 | 2,029,100 | 4.56 | 4.64 | 4.53 | 4.60 | 00:00:00 | | 2006-07-07 | 3,524,900 | 4.61 | 4.61 | 4.29 | 4.32 | 00:00:00 | | 2006-07-10 | 1,912,500 | 4.36 | 4.39 | 4.15 | 4.18 | 00:00:00 | | 2006-07-11 | 2,380,600 | 4.15 | 4.19 | 4.00 | 4.16 | 00:00:00 | | 2006-07-12 | 2,545,000 | 4.19 | 4.34 | 4.05 | 4.07 | 00:00:00 | | 2006-07-13 | 3,965,400 | 4.00 | 4.13 | 3.90 | 3.99 | 00:00:00 | | 2006-07-14 | 2,077,100 | 3.98 | 4.08 | 3.89 | 3.92 | 00:00:00 | | 2006-07-17 | 1,430,800 | 3.95 | 4.07 | 3.89 | 3.94 | 00:00:00 | | 2006-07-18 | 4,372,400 | 3.97 | 4.08 | 3.71 | 3.83 | 00:00:00 | | 2006-07-19 | 2,623,200 | 3.80 | 4.02 | 3.74 | 3.92 | 00:00:00 | | 2006-07-20 | 3,387,600 | 3.92 | 4.14 | 3.80 | 3.81 | 00:00:00 | | 2006-07-21 | 5,503,000 | 3.85 | 3.87 | 3.39 | 3.45 | 00:00:00 | | 2006-07-24 | 2,935,100 | 3.50 | 3.53 | 3.39 | 3.42 | 00:00:00 | | 2006-07-25 | 1,749,100 | 3.45 | 3.57 | 3.42 | 3.55 | 00:00:00 | | 2006-07-26 | 1,894,300 | 3.58 | 3.71 | 3.53 | 3.68 | 00:00:00 | | 2006-07-27 | 3,222,600 | 3.73 | 3.74 | 3.34 | 3.46 | 00:00:00 | | 2006-07-28 | 1,240,200 | 3.41 | 3.54 | 3.41 | 3.53 | 00:00:00 | | 2006-07-31 | 1,690,600 | 3.53 | 3.69 | 3.51 | 3.63 | 00:00:00 | | 2006-08-01 | 1,354,200 | 3.61 | 3.64 | 3.42 | 3.50 | 00:00:00 | | 2006-08-02 | 1,400,200 | 3.58 | 3.58 | 3.47 | 3.50 | 00:00:00 | | 2006-08-03 | 1,445,300 | 3.45 | 3.69 | 3.42 | 3.63 | 00:00:00 | | 2006-08-04 | 1,363,900 | 3.72 | 3.79 | 3.51 | 3.64 | 00:00:00 | | 2006-08-07 | 721,000 | 3.63 | 3.63 | 3.55 | 3.55 | 00:00:00 | | 2006-08-08 | 1,296,200 | 3.59 | 3.68 | 3.46 | 3.49 | 00:00:00 | | 2006-08-09 | 3,259,400 | 3.56 | 3.76 | 3.55 | 3.69 | 00:00:00 | | 2006-08-10 | 1,444,900 | 3.66 | 3.82 | 3.66 | 3.81 | 00:00:00 | | 2006-08-11 | 1,154,100 | 3.80 | 3.85 | 3.69 | 3.72 | 00:00:00 | | 2006-08-14 | 1,517,900 | 3.81 | 3.89 | 3.75 | 3.75 | 00:00:00 | | 2006-08-15 | 1,192,600 | 3.84 | 3.89 | 3.82 | 3.87 | 00:00:00 | | 2006-08-16 | 3,192,900 | 3.91 | 3.93 | 3.85 | 3.86 | 00:00:00 | | 2006-08-17 | 3,082,900 | 3.88 | 4.13 | 3.85 | 4.08 | 00:00:00 | | 2006-08-18 | 2,180,500 | 4.06 | 4.19 | 3.95 | 4.19 | 00:00:00 | | 2006-08-21 | 1,479,900 | 4.18 | 4.18 | 4.02 | 4.09 | 00:00:00 | | 2006-08-22 | 1,759,800 | 4.07 | 4.17 | 4.06 | 4.10 | 00:00:00 | | 2006-08-23 | 1,677,200 | 4.10 | 4.15 | 3.97 | 3.99 | 00:00:00 | | 2006-08-24 | 1,954,200 | 4.05 | 4.06 | 3.95 | 4.04 | 00:00:00 | | 2006-08-25 | 1,528,900 | 4.01 | 4.19 | 4.01 | 4.14 | 00:00:00 | | 2006-08-28 | 1,889,800 | 4.19 | 4.27 | 4.16 | 4.22 | 00:00:00 | | 2006-08-29 | 1,749,400 | 4.25 | 4.28 | 4.16 | 4.26 | 00:00:00 | | 2006-08-30 | 2,788,900 | 4.30 | 4.32 | 4.21 | 4.31 | 00:00:00 | | 2006-08-31 | 10,093,700 | 4.21 | 4.25 | 3.86 | 3.95 | 00:00:00 | | 2006-09-01 | 4,447,100 | 3.97 | 4.02 | 3.76 | 4.02 | 00:00:00 | | 2006-09-05 | 2,610,300 | 3.99 | 4.03 | 3.88 | 3.98 | 00:00:00 | | 2006-09-06 | 1,281,800 | 3.89 | 3.96 | 3.85 | 3.85 | 00:00:00 | | 2006-09-07 | 2,276,900 | 3.85 | 3.85 | 3.67 | 3.70 | 00:00:00 | | 2006-09-08 | 2,238,900 | 3.73 | 3.92 | 3.73 | 3.88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
