|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 2,238,900 | 3.73 | 3.92 | 3.73 | 3.88 | 00:00:00 | | 2006-09-11 | 1,605,600 | 3.83 | 3.95 | 3.78 | 3.89 | 00:00:00 | | 2006-09-12 | 3,622,000 | 3.91 | 4.24 | 3.89 | 4.19 | 00:00:00 | | 2006-09-13 | 4,514,300 | 4.23 | 4.33 | 4.06 | 4.08 | 00:00:00 | | 2006-09-14 | 4,107,600 | 4.04 | 4.37 | 4.02 | 4.35 | 00:00:00 | | 2006-09-15 | 2,679,300 | 4.37 | 4.41 | 4.18 | 4.30 | 00:00:00 | | 2006-09-18 | 1,522,500 | 4.25 | 4.33 | 4.21 | 4.28 | 00:00:00 | | 2006-09-19 | 1,613,900 | 4.22 | 4.25 | 4.13 | 4.24 | 00:00:00 | | 2006-09-20 | 2,163,100 | 4.27 | 4.35 | 4.15 | 4.21 | 00:00:00 | | 2006-09-21 | 1,190,900 | 4.19 | 4.29 | 4.19 | 4.23 | 00:00:00 | | 2006-09-22 | 1,161,800 | 4.19 | 4.31 | 4.10 | 4.29 | 00:00:00 | | 2006-09-25 | 1,675,500 | 28.85 | 29.68 | 28.29 | 29.68 | 00:00:00 | | 2006-09-26 | 3,121,000 | 29.50 | 29.89 | 28.00 | 28.11 | 00:00:00 | | 2006-09-27 | 3,207,000 | 28.00 | 28.10 | 26.25 | 27.42 | 00:00:00 | | 2006-09-28 | 2,516,800 | 27.34 | 28.03 | 26.37 | 26.47 | 00:00:00 | | 2006-09-29 | 2,942,200 | 26.35 | 27.29 | 26.15 | 27.25 | 00:00:00 | | 2006-10-02 | 1,894,500 | 27.28 | 27.30 | 26.32 | 26.71 | 00:00:00 | | 2006-10-03 | 2,298,800 | 26.45 | 27.25 | 26.41 | 27.07 | 00:00:00 | | 2006-10-04 | 1,957,300 | 26.88 | 27.99 | 26.88 | 27.55 | 00:00:00 | | 2006-10-05 | 2,228,200 | 27.97 | 28.75 | 27.86 | 28.56 | 00:00:00 | | 2006-10-06 | 6,071,600 | 29.10 | 29.33 | 27.75 | 28.01 | 00:00:00 | | 2006-10-09 | 7,284,200 | 27.89 | 28.08 | 26.68 | 27.07 | 00:00:00 | | 2006-10-10 | 10,973,800 | 27.09 | 27.12 | 24.30 | 25.07 | 00:00:00 | | 2006-10-11 | 6,100,400 | 24.88 | 25.10 | 24.36 | 24.80 | 00:00:00 | | 2006-10-12 | 2,273,300 | 25.05 | 25.79 | 24.95 | 25.20 | 00:00:00 | | 2006-10-13 | 1,073,100 | 25.44 | 25.70 | 25.34 | 25.56 | 00:00:00 | | 2006-10-16 | 965,200 | 25.64 | 26.05 | 25.45 | 25.90 | 00:00:00 | | 2006-10-17 | 1,473,800 | 25.81 | 25.95 | 25.30 | 25.60 | 00:00:00 | | 2006-10-18 | 1,070,500 | 25.50 | 25.87 | 24.80 | 24.92 | 00:00:00 | | 2006-10-19 | 853,900 | 24.75 | 25.13 | 24.68 | 24.96 | 00:00:00 | | 2006-10-20 | 1,045,400 | 25.12 | 25.23 | 24.56 | 24.88 | 00:00:00 | | 2006-10-23 | 1,892,600 | 24.72 | 25.60 | 24.68 | 24.94 | 00:00:00 | | 2006-10-24 | 3,248,300 | 24.86 | 24.90 | 23.12 | 23.46 | 00:00:00 | | 2006-10-25 | 2,514,600 | 23.33 | 23.58 | 23.08 | 23.29 | 00:00:00 | | 2006-10-26 | 1,758,900 | 23.16 | 24.15 | 23.09 | 24.06 | 00:00:00 | | 2006-10-27 | 2,303,900 | 24.14 | 24.14 | 23.49 | 23.59 | 00:00:00 | | 2006-10-30 | 2,481,500 | 23.48 | 23.97 | 23.31 | 23.63 | 00:00:00 | | 2006-10-31 | 1,695,400 | 23.61 | 23.86 | 23.31 | 23.51 | 00:00:00 | | 2006-11-01 | 2,347,300 | 23.53 | 23.58 | 22.14 | 22.17 | 00:00:00 | | 2006-11-02 | 1,650,700 | 22.15 | 22.53 | 22.04 | 22.13 | 00:00:00 | | 2006-11-03 | 2,109,100 | 22.45 | 23.09 | 22.42 | 22.61 | 00:00:00 | | 2006-11-06 | 1,772,700 | 22.75 | 23.63 | 22.64 | 23.34 | 00:00:00 | | 2006-11-07 | 1,196,600 | 23.59 | 23.82 | 23.35 | 23.41 | 00:00:00 | | 2006-11-08 | 1,530,800 | 23.42 | 23.45 | 22.70 | 22.84 | 00:00:00 | | 2006-11-09 | 3,120,300 | 23.42 | 23.93 | 22.68 | 22.71 | 00:00:00 | | 2006-11-10 | 2,221,900 | 22.90 | 23.18 | 22.63 | 22.96 | 00:00:00 | | 2006-11-13 | 1,772,500 | 23.01 | 23.16 | 22.76 | 22.92 | 00:00:00 | | 2006-11-14 | 2,243,600 | 22.84 | 23.59 | 22.79 | 23.46 | 00:00:00 | | 2006-11-15 | 2,432,800 | 23.56 | 23.92 | 23.38 | 23.50 | 00:00:00 | | 2006-11-16 | 4,148,100 | 23.79 | 24.76 | 23.56 | 24.68 | 00:00:00 | | 2006-11-17 | 2,267,800 | 24.43 | 24.88 | 24.35 | 24.85 | 00:00:00 | | 2006-11-20 | 1,548,700 | 24.71 | 25.08 | 24.40 | 24.84 | 00:00:00 | | 2006-11-21 | 1,420,200 | 24.93 | 25.12 | 24.76 | 24.81 | 00:00:00 | | 2006-11-22 | 2,613,000 | 24.76 | 26.38 | 24.65 | 26.11 | 00:00:00 | | 2006-11-24 | 1,479,700 | 26.03 | 26.25 | 25.60 | 25.88 | 00:00:00 | | 2006-11-27 | 1,914,300 | 25.71 | 26.17 | 25.02 | 25.19 | 00:00:00 | | 2006-11-28 | 2,079,000 | 25.00 | 25.52 | 24.91 | 25.38 | 00:00:00 | | 2006-11-29 | 1,803,900 | 25.60 | 26.00 | 25.20 | 25.31 | 00:00:00 | | 2006-11-30 | 2,306,500 | 25.26 | 25.55 | 24.94 | 25.14 | 00:00:00 | | 2006-12-01 | 1,175,100 | 25.17 | 25.31 | 24.41 | 24.87 | 00:00:00 | | 2006-12-04 | 1,783,200 | 24.82 | 24.96 | 24.39 | 24.69 | 00:00:00 | | 2006-12-05 | 1,302,600 | 24.92 | 25.52 | 24.88 | 24.95 | 00:00:00 | | 2006-12-06 | 6,415,500 | 25.07 | 27.14 | 25.07 | 26.63 | 00:00:00 | | 2006-12-07 | 3,677,900 | 26.50 | 26.70 | 25.33 | 25.51 | 00:00:00 | | 2006-12-08 | 1,756,100 | 25.65 | 25.68 | 25.04 | 25.37 | 00:00:00 | | 2006-12-11 | 1,780,400 | 25.21 | 25.87 | 25.19 | 25.28 | 00:00:00 | | 2006-12-12 | 1,763,900 | 25.33 | 25.45 | 24.56 | 24.74 | 00:00:00 | | 2006-12-13 | 2,679,300 | 24.50 | 25.57 | 24.50 | 24.96 | 00:00:00 | | 2006-12-14 | 12,532,600 | 27.23 | 28.15 | 26.63 | 27.83 | 00:00:00 | | 2006-12-15 | 8,569,800 | 27.87 | 29.73 | 27.87 | 28.81 | 00:00:00 | | 2006-12-18 | 3,307,100 | 28.93 | 29.04 | 27.66 | 27.88 | 00:00:00 | | 2006-12-19 | 2,402,900 | 27.88 | 28.23 | 27.38 | 27.69 | 00:00:00 | | 2006-12-20 | 3,095,400 | 28.02 | 29.01 | 28.00 | 28.55 | 00:00:00 | | 2006-12-21 | 1,958,500 | 28.48 | 28.64 | 28.00 | 28.14 | 00:00:00 | | 2006-12-22 | 939,800 | 28.14 | 28.29 | 27.56 | 27.64 | 00:00:00 | | 2006-12-26 | 944,800 | 27.54 | 28.09 | 27.36 | 27.60 | 00:00:00 | | 2006-12-27 | 1,649,300 | 27.62 | 28.21 | 27.62 | 28.14 | 00:00:00 | | 2006-12-28 | 1,341,100 | 28.23 | 28.57 | 28.12 | 28.32 | 00:00:00 | | 2006-12-29 | 1,475,400 | 28.49 | 28.74 | 27.71 | 27.71 | 00:00:00 | | 2007-01-03 | 2,901,300 | 28.02 | 28.74 | 27.08 | 27.65 | 00:00:00 | | 2007-01-04 | 2,779,400 | 27.65 | 28.98 | 27.22 | 28.85 | 00:00:00 | | 2007-01-05 | 4,636,500 | 28.39 | 29.87 | 28.01 | 29.29 | 00:00:00 | | 2007-01-08 | 3,451,800 | 30.00 | 30.00 | 28.49 | 28.66 | 00:00:00 | | 2007-01-09 | 3,419,600 | 28.87 | 29.47 | 28.56 | 29.27 | 00:00:00 | | 2007-01-10 | 2,174,100 | 29.03 | 29.19 | 28.60 | 28.84 | 00:00:00 | | 2007-01-11 | 2,084,700 | 28.91 | 29.53 | 28.69 | 29.51 | 00:00:00 | | 2007-01-12 | 1,973,200 | 29.55 | 29.89 | 29.34 | 29.78 | 00:00:00 | | 2007-01-16 | 3,463,900 | 29.71 | 30.45 | 29.40 | 30.22 | 00:00:00 | | 2007-01-17 | 3,943,700 | 30.24 | 30.56 | 29.65 | 29.80 | 00:00:00 | | 2007-01-18 | 3,176,900 | 29.71 | 29.77 | 28.25 | 28.42 | 00:00:00 | | 2007-01-19 | 2,456,800 | 28.62 | 28.84 | 28.26 | 28.41 | 00:00:00 | | 2007-01-22 | 2,094,900 | 28.60 | 28.60 | 27.85 | 28.17 | 00:00:00 | | 2007-01-23 | 2,425,800 | 28.00 | 28.64 | 27.69 | 28.11 | 00:00:00 | | 2007-01-24 | 1,929,700 | 28.18 | 28.58 | 27.94 | 28.36 | 00:00:00 | | 2007-01-25 | 1,324,500 | 28.36 | 28.63 | 27.90 | 28.00 | 00:00:00 | | 2007-01-26 | 2,302,400 | 28.00 | 28.86 | 27.91 | 28.78 | 00:00:00 | | 2007-01-29 | 4,085,000 | 28.74 | 28.78 | 27.33 | 28.06 | 00:00:00 | | 2007-01-30 | 2,009,500 | 28.11 | 28.75 | 28.09 | 28.63 | 00:00:00 | | 2007-01-31 | 1,967,600 | 28.44 | 28.47 | 27.75 | 28.09 | 00:00:00 | | 2007-02-01 | 4,009,400 | 28.10 | 28.18 | 27.11 | 27.40 | 00:00:00 | | 2007-02-02 | 2,183,600 | 27.41 | 28.00 | 27.33 | 27.52 | 00:00:00 | | 2007-02-05 | 3,624,800 | 27.45 | 27.70 | 26.73 | 26.82 | 00:00:00 | | 2007-02-06 | 4,189,800 | 26.70 | 26.70 | 26.08 | 26.50 | 00:00:00 | | 2007-02-07 | 3,187,200 | 27.01 | 27.32 | 26.95 | 27.26 | 00:00:00 | | 2007-02-08 | 4,876,700 | 27.20 | 28.81 | 26.96 | 28.71 | 00:00:00 | | 2007-02-09 | 3,839,400 | 28.82 | 28.82 | 28.00 | 28.29 | 00:00:00 | | 2007-02-12 | 4,504,400 | 28.80 | 29.20 | 28.28 | 28.50 | 00:00:00 | | 2007-02-13 | 2,119,400 | 28.68 | 28.82 | 28.20 | 28.68 | 00:00:00 | | 2007-02-14 | 5,738,600 | 29.25 | 30.72 | 29.24 | 30.07 | 00:00:00 | | 2007-02-15 | 4,498,000 | 30.29 | 31.23 | 30.10 | 31.14 | 00:00:00 | | 2007-02-16 | 2,844,800 | 30.97 | 31.65 | 30.84 | 31.57 | 00:00:00 | | 2007-02-20 | 3,202,100 | 31.68 | 32.17 | 31.32 | 32.04 | 00:00:00 | | 2007-02-21 | 2,144,000 | 31.92 | 32.03 | 31.64 | 31.78 | 00:00:00 | | 2007-02-22 | 1,939,000 | 31.80 | 32.01 | 31.54 | 31.78 | 00:00:00 | | 2007-02-23 | 2,688,700 | 31.57 | 32.63 | 31.57 | 32.50 | 00:00:00 | | 2007-02-26 | 3,535,500 | 32.71 | 32.80 | 30.86 | 31.34 | 00:00:00 | | 2007-02-27 | 3,067,400 | 30.46 | 30.83 | 29.63 | 30.15 | 00:00:00 | | 2007-02-28 | 6,006,100 | 30.70 | 31.73 | 30.38 | 31.47 | 00:00:00 | | 2007-03-01 | 13,973,700 | 28.16 | 29.30 | 27.69 | 28.28 | 00:00:00 | | 2007-03-02 | 6,008,800 | 28.31 | 28.53 | 26.90 | 27.10 | 00:00:00 | | 2007-03-05 | 5,070,100 | 26.69 | 26.91 | 25.89 | 25.98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
