|
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 | 2007-03-05 | 5,070,100 | 26.69 | 26.91 | 25.89 | 25.98 | 00:00:00 | 2007-03-06 | 4,256,400 | 26.25 | 27.42 | 26.01 | 26.25 | 00:00:00 | 2007-03-07 | 4,924,400 | 26.15 | 26.95 | 25.88 | 26.56 | 00:00:00 | 2007-03-08 | 3,408,400 | 27.00 | 27.10 | 26.19 | 26.30 | 00:00:00 | 2007-03-09 | 2,096,800 | 26.62 | 26.67 | 26.05 | 26.50 | 00:00:00 | 2007-03-12 | 1,976,200 | 26.34 | 26.79 | 26.34 | 26.41 | 00:00:00 | 2007-03-13 | 3,189,200 | 26.32 | 26.36 | 25.37 | 25.40 | 00:00:00 | 2007-03-14 | 4,864,800 | 25.35 | 25.77 | 24.75 | 25.65 | 00:00:00 | 2007-03-15 | 2,456,300 | 25.53 | 25.72 | 25.13 | 25.40 | 00:00:00 | 2007-03-16 | 1,762,000 | 25.46 | 25.52 | 24.95 | 25.06 | 00:00:00 | 2007-03-19 | 2,346,800 | 25.20 | 25.82 | 25.20 | 25.50 | 00:00:00 | 2007-03-20 | 2,090,500 | 25.30 | 25.76 | 25.20 | 25.43 | 00:00:00 | 2007-03-21 | 3,023,100 | 25.47 | 26.50 | 25.26 | 26.46 | 00:00:00 | 2007-03-22 | 3,055,500 | 26.49 | 26.49 | 26.05 | 26.40 | 00:00:00 | 2007-03-23 | 2,317,100 | 26.31 | 26.89 | 26.30 | 26.69 | 00:00:00 | 2007-03-26 | 5,835,800 | 26.68 | 27.80 | 26.50 | 27.78 | 00:00:00 | 2007-03-27 | 3,907,400 | 27.63 | 28.38 | 27.42 | 27.65 | 00:00:00 | 2007-03-28 | 4,324,300 | 27.60 | 28.45 | 27.42 | 28.19 | 00:00:00 | 2007-03-29 | 3,618,400 | 28.34 | 28.47 | 27.29 | 27.77 | 00:00:00 | 2007-03-30 | 2,015,600 | 27.59 | 28.11 | 27.54 | 27.95 | 00:00:00 | 2007-04-02 | 3,355,400 | 28.15 | 28.93 | 28.00 | 28.75 | 00:00:00 | 2007-04-03 | 3,971,100 | 28.88 | 29.10 | 28.57 | 28.61 | 00:00:00 | 2007-04-04 | 2,919,100 | 28.61 | 28.95 | 28.16 | 28.67 | 00:00:00 | 2007-04-05 | 1,468,200 | 28.74 | 28.99 | 28.50 | 28.85 | 00:00:00 | 2007-04-09 | 1,966,500 | 28.99 | 29.02 | 28.23 | 28.29 | 00:00:00 | 2007-04-10 | 2,087,500 | 28.22 | 28.75 | 28.22 | 28.68 | 00:00:00 | 2007-04-11 | 2,382,800 | 28.53 | 28.80 | 28.25 | 28.45 | 00:00:00 | 2007-04-12 | 2,256,700 | 28.44 | 28.83 | 28.12 | 28.69 | 00:00:00 | 2007-04-13 | 1,877,600 | 28.82 | 29.04 | 28.33 | 28.71 | 00:00:00 | 2007-04-16 | 1,258,700 | 28.52 | 28.88 | 28.52 | 28.71 | 00:00:00 | 2007-04-17 | 2,870,900 | 28.76 | 28.80 | 27.99 | 28.02 | 00:00:00 | 2007-04-18 | 1,966,300 | 27.97 | 28.42 | 27.66 | 28.18 | 00:00:00 | 2007-04-19 | 2,050,600 | 27.94 | 28.15 | 27.66 | 27.74 | 00:00:00 | 2007-04-20 | 4,417,500 | 28.38 | 28.56 | 27.79 | 28.40 | 00:00:00 | 2007-04-23 | 2,381,800 | 28.50 | 28.59 | 27.83 | 28.40 | 00:00:00 | 2007-04-24 | 3,449,600 | 28.33 | 29.13 | 28.28 | 28.90 | 00:00:00 | 2007-04-25 | 4,841,900 | 29.20 | 30.37 | 29.20 | 30.22 | 00:00:00 | 2007-04-26 | 2,654,600 | 30.21 | 30.84 | 29.80 | 30.47 | 00:00:00 | 2007-04-27 | 2,295,600 | 30.50 | 30.83 | 29.93 | 30.19 | 00:00:00 | 2007-04-30 | 3,488,400 | 30.95 | 30.95 | 29.06 | 29.16 | 00:00:00 | 2007-05-01 | 2,529,600 | 29.36 | 29.64 | 29.18 | 29.44 | 00:00:00 | 2007-05-02 | 2,732,600 | 29.61 | 30.16 | 29.60 | 30.05 | 00:00:00 | 2007-05-03 | 3,285,700 | 29.89 | 30.40 | 29.35 | 30.21 | 00:00:00 | 2007-05-04 | 1,523,200 | 30.31 | 30.34 | 29.78 | 29.93 | 00:00:00 | 2007-05-07 | 1,403,500 | 29.85 | 30.30 | 29.75 | 30.11 | 00:00:00 | 2007-05-08 | 1,286,500 | 29.95 | 30.22 | 29.56 | 30.10 | 00:00:00 | 2007-05-09 | 1,855,600 | 29.94 | 29.94 | 29.44 | 29.66 | 00:00:00 | 2007-05-10 | 2,156,200 | 29.50 | 29.89 | 29.02 | 29.28 | 00:00:00 | 2007-05-11 | 1,959,300 | 29.27 | 29.95 | 29.11 | 29.86 | 00:00:00 | 2007-05-14 | 1,667,100 | 29.76 | 30.02 | 29.18 | 29.53 | 00:00:00 | 2007-05-15 | 3,997,600 | 29.53 | 29.67 | 28.22 | 28.77 | 00:00:00 | 2007-05-16 | 1,748,900 | 28.83 | 29.15 | 28.48 | 29.10 | 00:00:00 | 2007-05-17 | 1,421,500 | 28.91 | 28.94 | 28.61 | 28.77 | 00:00:00 | 2007-05-18 | 2,217,200 | 28.90 | 29.46 | 28.81 | 29.36 | 00:00:00 | 2007-05-21 | 3,100,100 | 29.49 | 30.39 | 29.10 | 29.72 | 00:00:00 | 2007-05-22 | 2,144,800 | 29.70 | 30.30 | 29.55 | 30.23 | 00:00:00 | 2007-05-23 | 2,565,100 | 30.36 | 30.45 | 29.64 | 29.69 | 00:00:00 | 2007-05-24 | 2,709,600 | 29.89 | 30.14 | 28.88 | 29.01 | 00:00:00 | 2007-05-25 | 2,705,900 | 29.28 | 30.01 | 29.20 | 30.00 | 00:00:00 | 2007-05-29 | 2,597,100 | 30.01 | 30.41 | 29.78 | 30.01 | 00:00:00 | 2007-05-30 | 4,833,400 | 29.70 | 29.99 | 28.99 | 29.28 | 00:00:00 | 2007-05-31 | 22,066,900 | 32.33 | 34.47 | 32.33 | 34.32 | 00:00:00 | 2007-06-01 | 6,692,600 | 34.18 | 35.23 | 34.10 | 34.92 | 00:00:00 | 2007-06-04 | 3,644,300 | 34.34 | 35.15 | 34.15 | 34.86 | 00:00:00 | 2007-06-05 | 13,918,300 | 33.50 | 33.86 | 32.98 | 33.17 | 00:00:00 | 2007-06-06 | 12,618,400 | 32.97 | 33.60 | 32.88 | 33.48 | 00:00:00 | 2007-06-07 | 6,977,900 | 33.45 | 33.86 | 33.26 | 33.46 | 00:00:00 | 2007-06-08 | 4,909,000 | 33.65 | 34.72 | 33.51 | 34.57 | 00:00:00 | 2007-06-11 | 2,765,700 | 34.41 | 34.64 | 34.05 | 34.20 | 00:00:00 | 2007-06-12 | 3,033,400 | 33.88 | 34.57 | 33.85 | 34.30 | 00:00:00 | 2007-06-13 | 3,150,100 | 34.46 | 34.65 | 34.06 | 34.64 | 00:00:00 | 2007-06-14 | 5,118,600 | 34.77 | 35.54 | 34.52 | 34.60 | 00:00:00 | 2007-06-15 | 3,360,200 | 34.94 | 35.09 | 34.34 | 34.36 | 00:00:00 | 2007-06-18 | 3,141,100 | 34.55 | 34.80 | 33.85 | 34.01 | 00:00:00 | 2007-06-19 | 2,643,100 | 33.99 | 35.01 | 33.60 | 34.74 | 00:00:00 | 2007-06-20 | 1,972,000 | 34.81 | 35.35 | 34.16 | 34.21 | 00:00:00 | 2007-06-21 | 6,715,400 | 34.38 | 36.59 | 34.27 | 36.45 | 00:00:00 | 2007-06-22 | 5,585,700 | 36.49 | 36.80 | 35.08 | 35.71 | 00:00:00 | 2007-06-25 | 3,117,600 | 35.71 | 36.13 | 34.92 | 35.03 | 00:00:00 | 2007-06-26 | 2,652,800 | 35.14 | 35.72 | 34.80 | 35.01 | 00:00:00 | 2007-06-27 | 2,978,500 | 34.84 | 35.84 | 34.84 | 35.82 | 00:00:00 | 2007-06-28 | 5,410,100 | 36.00 | 37.20 | 36.00 | 36.39 | 00:00:00 | 2007-06-29 | 3,236,300 | 36.51 | 36.65 | 35.82 | 36.13 | 00:00:00 | 2007-07-02 | 3,270,300 | 36.59 | 37.25 | 36.51 | 37.14 | 00:00:00 | 2007-07-03 | 1,563,500 | 37.25 | 37.79 | 37.19 | 37.52 | 00:00:00 | 2007-07-05 | 1,500,100 | 37.71 | 37.71 | 37.17 | 37.33 | 00:00:00 | 2007-07-06 | 2,131,700 | 37.23 | 37.34 | 36.84 | 36.96 | 00:00:00 | 2007-07-09 | 2,847,700 | 36.99 | 37.28 | 36.41 | 37.19 | 00:00:00 | 2007-07-10 | 2,344,000 | 36.96 | 37.44 | 36.41 | 36.41 | 00:00:00 | 2007-07-11 | 2,594,700 | 36.41 | 37.21 | 36.41 | 37.10 | 00:00:00 | 2007-07-12 | 2,780,200 | 37.17 | 38.26 | 37.10 | 38.18 | 00:00:00 | 2007-07-13 | 2,464,300 | 38.01 | 38.72 | 37.84 | 38.70 | 00:00:00 | 2007-07-16 | 2,240,800 | 38.53 | 39.19 | 38.53 | 38.67 | 00:00:00 | 2007-07-17 | 1,155,200 | 38.62 | 39.10 | 38.17 | 38.47 | 00:00:00 | 2007-07-18 | 1,692,400 | 38.18 | 38.56 | 37.82 | 38.27 | 00:00:00 | 2007-07-19 | 3,487,200 | 38.79 | 40.00 | 38.79 | 39.70 | 00:00:00 | 2007-07-20 | 2,535,200 | 39.62 | 39.65 | 38.73 | 38.73 | 00:00:00 | 2007-07-23 | 5,644,200 | 39.12 | 41.13 | 39.07 | 40.42 | 00:00:00 | 2007-07-24 | 2,417,400 | 40.00 | 40.21 | 39.17 | 39.23 | 00:00:00 | 2007-07-25 | 4,094,500 | 39.46 | 39.79 | 37.91 | 38.30 | 00:00:00 | 2007-07-26 | 4,256,400 | 37.90 | 37.91 | 36.60 | 37.69 | 00:00:00 | 2007-07-27 | 3,268,500 | 37.70 | 37.70 | 36.18 | 36.21 | 00:00:00 | 2007-07-30 | 2,313,000 | 36.35 | 37.57 | 36.31 | 37.44 | 00:00:00 | 2007-07-31 | 2,226,700 | 37.87 | 37.88 | 36.46 | 36.53 | 00:00:00 | 2007-08-01 | 3,026,600 | 36.22 | 36.82 | 35.51 | 35.97 | 00:00:00 | 2007-08-02 | 2,651,300 | 36.27 | 37.59 | 35.97 | 37.13 | 00:00:00 | 2007-08-03 | 2,919,400 | 37.10 | 37.36 | 35.62 | 35.62 | 00:00:00 | 2007-08-06 | 3,899,300 | 35.90 | 36.15 | 33.39 | 35.57 | 00:00:00 | 2007-08-07 | 3,717,900 | 35.28 | 36.25 | 35.12 | 35.80 | 00:00:00 | 2007-08-08 | 5,344,000 | 37.00 | 39.34 | 36.92 | 37.97 | 00:00:00 | 2007-08-09 | 3,687,400 | 37.36 | 39.03 | 36.52 | 38.14 | 00:00:00 | 2007-08-10 | 3,588,400 | 37.52 | 38.24 | 36.38 | 37.90 | 00:00:00 | 2007-08-13 | 2,080,100 | 38.50 | 39.30 | 36.76 | 37.23 | 00:00:00 | 2007-08-14 | 1,636,600 | 37.39 | 37.85 | 36.35 | 36.39 | 00:00:00 | 2007-08-15 | 5,368,100 | 36.04 | 36.28 | 33.50 | 34.18 | 00:00:00 | 2007-08-16 | 3,987,400 | 33.82 | 35.55 | 32.75 | 35.25 | 00:00:00 | 2007-08-17 | 3,263,700 | 36.23 | 36.78 | 34.72 | 36.40 | 00:00:00 | 2007-08-20 | 1,749,500 | 36.57 | 36.97 | 35.88 | 36.48 | 00:00:00 | 2007-08-21 | 2,554,400 | 36.33 | 36.97 | 35.59 | 35.96 | 00:00:00 | 2007-08-22 | 4,429,000 | 36.00 | 37.54 | 35.27 | 37.09 | 00:00:00 | 2007-08-23 | 2,410,700 | 37.35 | 37.85 | 36.14 | 37.61 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|