|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2007-08-23 | 2,410,700 | 37.35 | 37.85 | 36.14 | 37.61 | 00:00:00 | 2007-08-24 | 1,995,700 | 37.45 | 38.33 | 36.81 | 38.14 | 00:00:00 | 2007-08-27 | 2,610,500 | 38.16 | 38.64 | 37.90 | 38.00 | 00:00:00 | 2007-08-28 | 2,752,900 | 37.48 | 37.70 | 36.50 | 36.59 | 00:00:00 | 2007-08-29 | 4,352,800 | 37.17 | 38.49 | 37.15 | 38.42 | 00:00:00 | 2007-08-30 | 9,426,100 | 36.54 | 37.50 | 35.80 | 37.20 | 00:00:00 | 2007-08-31 | 5,555,900 | 37.80 | 38.29 | 37.15 | 37.88 | 00:00:00 | 2007-09-04 | 2,576,200 | 37.90 | 38.64 | 37.28 | 38.01 | 00:00:00 | 2007-09-05 | 1,794,800 | 37.56 | 38.18 | 37.37 | 37.92 | 00:00:00 | 2007-09-06 | 3,978,000 | 38.20 | 39.20 | 38.09 | 38.55 | 00:00:00 | 2007-09-07 | 2,298,600 | 37.93 | 38.30 | 37.23 | 37.93 | 00:00:00 | 2007-09-10 | 2,795,300 | 38.00 | 38.28 | 37.00 | 37.29 | 00:00:00 | 2007-09-11 | 2,095,700 | 37.52 | 37.71 | 37.01 | 37.34 | 00:00:00 | 2007-09-12 | 2,549,100 | 37.20 | 38.03 | 37.09 | 37.28 | 00:00:00 | 2007-09-13 | 1,349,600 | 37.29 | 37.50 | 37.00 | 37.10 | 00:00:00 | 2007-09-14 | 1,618,300 | 37.26 | 37.34 | 36.66 | 37.20 | 00:00:00 | 2007-09-17 | 2,058,500 | 37.13 | 37.58 | 36.77 | 37.22 | 00:00:00 | 2007-09-18 | 3,226,000 | 37.46 | 37.93 | 36.59 | 37.75 | 00:00:00 | 2007-09-19 | 2,431,700 | 37.80 | 38.89 | 37.70 | 38.29 | 00:00:00 | 2007-09-20 | 1,646,800 | 38.04 | 38.50 | 37.68 | 37.71 | 00:00:00 | 2007-09-21 | 1,386,500 | 38.20 | 38.27 | 37.50 | 37.78 | 00:00:00 | 2007-09-24 | 2,616,800 | 37.73 | 38.30 | 37.21 | 37.42 | 00:00:00 | 2007-09-25 | 2,127,600 | 37.12 | 37.55 | 36.88 | 37.53 | 00:00:00 | 2007-09-26 | 2,437,900 | 37.70 | 37.86 | 36.80 | 36.97 | 00:00:00 | 2007-09-27 | 2,142,000 | 37.09 | 37.65 | 36.75 | 37.43 | 00:00:00 | 2007-09-28 | 2,565,200 | 37.54 | 38.62 | 37.40 | 38.08 | 00:00:00 | 2007-10-01 | 3,807,000 | 38.32 | 39.55 | 38.24 | 39.17 | 00:00:00 | 2007-10-02 | 8,656,900 | 39.09 | 42.92 | 39.00 | 42.66 | 00:00:00 | 2007-10-03 | 8,546,600 | 43.84 | 45.35 | 43.82 | 45.22 | 00:00:00 | 2007-10-04 | 3,792,600 | 45.35 | 45.54 | 44.50 | 45.31 | 00:00:00 | 2007-10-05 | 3,365,800 | 45.45 | 47.25 | 45.34 | 46.76 | 00:00:00 | 2007-10-08 | 2,089,000 | 46.76 | 47.19 | 45.71 | 46.17 | 00:00:00 | 2007-10-09 | 2,007,800 | 46.61 | 46.95 | 45.83 | 46.26 | 00:00:00 | 2007-10-10 | 4,628,100 | 46.30 | 48.10 | 46.19 | 47.95 | 00:00:00 | 2007-10-11 | 4,118,800 | 48.39 | 48.39 | 44.61 | 46.13 | 00:00:00 | 2007-10-12 | 2,915,000 | 46.01 | 46.32 | 44.79 | 45.47 | 00:00:00 | 2007-10-15 | 3,120,700 | 45.42 | 45.47 | 44.23 | 44.59 | 00:00:00 | 2007-10-16 | 2,680,200 | 44.65 | 45.33 | 43.60 | 45.04 | 00:00:00 | 2007-10-17 | 2,800,300 | 45.65 | 46.50 | 45.39 | 45.74 | 00:00:00 | 2007-10-18 | 1,802,900 | 45.79 | 45.79 | 44.60 | 45.20 | 00:00:00 | 2007-10-19 | 2,334,900 | 45.12 | 45.24 | 43.49 | 43.54 | 00:00:00 | 2007-10-22 | 4,181,100 | 43.25 | 45.88 | 43.21 | 45.79 | 00:00:00 | 2007-10-23 | 2,409,900 | 46.09 | 47.32 | 45.44 | 46.49 | 00:00:00 | 2007-10-24 | 3,050,000 | 46.35 | 46.35 | 44.14 | 45.34 | 00:00:00 | 2007-10-25 | 2,669,400 | 45.55 | 46.65 | 45.13 | 46.00 | 00:00:00 | 2007-10-26 | 2,208,600 | 46.60 | 47.35 | 46.05 | 46.54 | 00:00:00 | 2007-10-29 | 3,403,600 | 46.88 | 49.55 | 46.68 | 48.70 | 00:00:00 | 2007-10-30 | 1,983,300 | 48.69 | 48.74 | 47.36 | 47.65 | 00:00:00 | 2007-10-31 | 2,290,500 | 47.94 | 48.22 | 46.63 | 47.86 | 00:00:00 | 2007-11-01 | 2,477,700 | 47.75 | 47.77 | 46.16 | 46.44 | 00:00:00 | 2007-11-02 | 2,611,600 | 46.56 | 47.00 | 45.52 | 46.88 | 00:00:00 | 2007-11-05 | 1,590,800 | 46.68 | 47.10 | 44.70 | 46.44 | 00:00:00 | 2007-11-06 | 2,370,800 | 46.49 | 48.44 | 46.32 | 48.29 | 00:00:00 | 2007-11-07 | 3,200,800 | 48.23 | 48.82 | 46.78 | 46.78 | 00:00:00 | 2007-11-08 | 4,340,900 | 46.40 | 47.74 | 45.05 | 46.20 | 00:00:00 | 2007-11-09 | 3,129,200 | 45.13 | 45.71 | 43.71 | 44.36 | 00:00:00 | 2007-11-12 | 2,600,200 | 44.60 | 45.15 | 43.27 | 43.67 | 00:00:00 | 2007-11-13 | 2,020,600 | 44.11 | 46.40 | 43.67 | 46.29 | 00:00:00 | 2007-11-14 | 2,061,300 | 46.37 | 46.95 | 44.47 | 44.89 | 00:00:00 | 2007-11-15 | 3,151,800 | 44.63 | 45.30 | 43.21 | 43.70 | 00:00:00 | 2007-11-16 | 2,893,600 | 43.69 | 44.54 | 42.63 | 43.46 | 00:00:00 | 2007-11-19 | 6,078,500 | 43.04 | 43.76 | 39.26 | 40.45 | 00:00:00 | 2007-11-20 | 4,907,600 | 40.81 | 42.96 | 40.50 | 41.39 | 00:00:00 | 2007-11-21 | 3,667,300 | 40.60 | 42.11 | 39.94 | 41.20 | 00:00:00 | 2007-11-23 | 610,800 | 41.58 | 42.10 | 40.95 | 41.73 | 00:00:00 | 2007-11-26 | 1,655,100 | 41.62 | 42.48 | 40.64 | 40.71 | 00:00:00 | 2007-11-27 | 1,882,600 | 41.16 | 41.74 | 40.50 | 41.44 | 00:00:00 | 2007-11-28 | 3,399,200 | 42.00 | 44.04 | 41.99 | 43.58 | 00:00:00 | 2007-11-29 | 2,299,900 | 43.31 | 43.76 | 42.24 | 42.84 | 00:00:00 | 2007-11-30 | 2,582,600 | 43.44 | 44.45 | 43.29 | 43.98 | 00:00:00 | 2007-12-03 | 2,014,600 | 44.05 | 44.28 | 42.44 | 42.62 | 00:00:00 | 2007-12-04 | 3,705,400 | 42.32 | 42.58 | 41.42 | 41.54 | 00:00:00 | 2007-12-05 | 2,868,500 | 42.13 | 43.52 | 41.99 | 42.93 | 00:00:00 | 2007-12-06 | 1,263,700 | 42.82 | 43.73 | 42.74 | 43.57 | 00:00:00 | 2007-12-07 | 1,816,200 | 43.68 | 44.31 | 42.89 | 43.61 | 00:00:00 | 2007-12-10 | 1,733,900 | 43.77 | 44.29 | 43.10 | 43.55 | 00:00:00 | 2007-12-11 | 3,622,100 | 43.60 | 43.72 | 41.57 | 41.57 | 00:00:00 | 2007-12-12 | 3,800,000 | 42.68 | 43.24 | 41.77 | 42.12 | 00:00:00 | 2007-12-13 | 13,594,500 | 40.36 | 40.44 | 36.33 | 37.04 | 00:00:00 | 2007-12-14 | 5,622,900 | 36.95 | 37.01 | 35.04 | 35.75 | 00:00:00 | 2007-12-17 | 5,810,700 | 35.43 | 36.10 | 34.04 | 34.35 | 00:00:00 | 2007-12-18 | 3,251,100 | 34.78 | 35.47 | 34.19 | 35.21 | 00:00:00 | 2007-12-19 | 2,376,200 | 35.08 | 35.80 | 34.55 | 35.16 | 00:00:00 | 2007-12-20 | 3,886,200 | 35.30 | 35.65 | 33.46 | 34.46 | 00:00:00 | 2007-12-21 | 3,284,000 | 34.81 | 34.99 | 34.40 | 34.59 | 00:00:00 | 2007-12-24 | 691,600 | 34.59 | 34.81 | 34.20 | 34.59 | 00:00:00 | 2007-12-26 | 1,961,400 | 34.23 | 34.78 | 33.80 | 34.66 | 00:00:00 | 2007-12-27 | 2,192,500 | 34.69 | 34.69 | 33.64 | 33.80 | 00:00:00 | 2007-12-28 | 1,537,500 | 34.20 | 34.45 | 34.00 | 34.32 | 00:00:00 | 2007-12-31 | 2,275,800 | 34.16 | 34.43 | 33.55 | 34.11 | 00:00:00 | 2008-01-02 | 3,971,500 | 33.78 | 34.20 | 31.90 | 32.42 | 00:00:00 | 2008-01-03 | 3,529,000 | 32.42 | 32.42 | 31.15 | 31.55 | 00:00:00 | 2008-01-04 | 4,337,700 | 31.15 | 31.15 | 29.71 | 29.91 | 00:00:00 | 2008-01-07 | 6,342,000 | 30.01 | 30.35 | 28.04 | 28.24 | 00:00:00 | 2008-01-08 | 5,239,000 | 28.48 | 28.61 | 26.62 | 26.69 | 00:00:00 | 2008-01-09 | 5,782,000 | 26.58 | 27.71 | 25.68 | 27.39 | 00:00:00 | 2008-01-10 | 8,780,100 | 27.06 | 30.17 | 27.05 | 29.65 | 00:00:00 | 2008-01-11 | 4,921,500 | 29.32 | 29.38 | 28.14 | 28.30 | 00:00:00 | 2008-01-14 | 2,820,800 | 28.80 | 29.21 | 28.55 | 28.94 | 00:00:00 | 2008-01-15 | 3,418,400 | 28.44 | 28.56 | 26.92 | 27.24 | 00:00:00 | 2008-01-16 | 3,596,800 | 27.00 | 28.11 | 26.08 | 27.26 | 00:00:00 | 2008-01-17 | 3,135,200 | 27.55 | 27.89 | 26.33 | 26.37 | 00:00:00 | 2008-01-18 | 2,461,100 | 26.47 | 27.24 | 26.03 | 26.52 | 00:00:00 | 2008-01-22 | 2,960,700 | 24.55 | 26.53 | 24.00 | 26.17 | 00:00:00 | 2008-01-23 | 10,563,700 | 24.55 | 24.55 | 21.40 | 22.83 | 00:00:00 | 2008-01-24 | 6,784,300 | 23.07 | 25.00 | 23.02 | 24.58 | 00:00:00 | 2008-01-25 | 4,012,500 | 25.30 | 25.43 | 24.12 | 24.79 | 00:00:00 | 2008-01-28 | 3,403,400 | 24.61 | 25.14 | 24.36 | 24.98 | 00:00:00 | 2008-01-29 | 3,124,100 | 25.11 | 26.58 | 25.00 | 26.15 | 00:00:00 | 2008-01-30 | 2,650,600 | 25.97 | 26.87 | 25.67 | 26.17 | 00:00:00 | 2008-01-31 | 3,242,800 | 25.65 | 27.58 | 25.65 | 27.13 | 00:00:00 | 2008-02-01 | 3,821,200 | 26.64 | 27.39 | 25.64 | 26.41 | 00:00:00 | 2008-02-04 | 2,224,700 | 26.59 | 26.59 | 25.84 | 26.05 | 00:00:00 | 2008-02-05 | 3,273,000 | 25.70 | 25.70 | 24.00 | 24.10 | 00:00:00 | 2008-02-06 | 4,809,000 | 24.41 | 25.99 | 24.25 | 25.60 | 00:00:00 | 2008-02-07 | 6,160,100 | 24.89 | 25.18 | 24.04 | 24.53 | 00:00:00 | 2008-02-08 | 3,781,500 | 24.70 | 25.19 | 24.25 | 24.97 | 00:00:00 | 2008-02-11 | 2,916,200 | 24.94 | 25.25 | 24.32 | 25.13 | 00:00:00 | 2008-02-12 | 3,197,400 | 25.24 | 25.57 | 24.63 | 25.00 | 00:00:00 | 2008-02-13 | 3,360,400 | 25.30 | 26.12 | 25.29 | 26.03 | 00:00:00 | 2008-02-14 | 3,136,900 | 26.05 | 26.24 | 25.47 | 25.78 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|