|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-14 | 3,136,900 | 26.05 | 26.24 | 25.47 | 25.78 | 00:00:00 | | 2008-02-15 | 5,385,000 | 25.77 | 27.38 | 25.77 | 26.60 | 00:00:00 | | 2008-02-19 | 4,868,800 | 27.01 | 27.38 | 26.62 | 27.01 | 00:00:00 | | 2008-02-20 | 3,216,700 | 26.62 | 26.96 | 26.00 | 26.67 | 00:00:00 | | 2008-02-21 | 3,309,100 | 26.76 | 27.22 | 26.40 | 26.57 | 00:00:00 | | 2008-02-22 | 6,349,700 | 26.74 | 26.74 | 24.72 | 26.10 | 00:00:00 | | 2008-02-25 | 4,189,400 | 26.16 | 26.80 | 25.85 | 26.67 | 00:00:00 | | 2008-02-26 | 3,426,600 | 26.49 | 28.11 | 26.14 | 27.75 | 00:00:00 | | 2008-02-27 | 2,225,100 | 27.56 | 28.11 | 27.47 | 27.88 | 00:00:00 | | 2008-02-28 | 2,175,200 | 27.92 | 28.37 | 27.16 | 27.31 | 00:00:00 | | 2008-02-29 | 2,931,800 | 27.13 | 27.15 | 25.67 | 25.83 | 00:00:00 | | 2008-03-03 | 5,066,700 | 25.90 | 27.08 | 25.51 | 25.95 | 00:00:00 | | 2008-03-04 | 3,766,300 | 25.60 | 25.90 | 24.79 | 25.57 | 00:00:00 | | 2008-03-05 | 2,620,800 | 25.89 | 26.32 | 25.64 | 25.99 | 00:00:00 | | 2008-03-06 | 4,322,000 | 25.85 | 25.85 | 24.78 | 24.94 | 00:00:00 | | 2008-03-07 | 16,726,500 | 26.91 | 29.04 | 25.99 | 27.80 | 00:00:00 | | 2008-03-10 | 4,849,900 | 26.89 | 27.40 | 25.83 | 26.21 | 00:00:00 | | 2008-03-11 | 3,927,200 | 27.02 | 27.41 | 26.26 | 27.20 | 00:00:00 | | 2008-03-12 | 5,305,500 | 27.45 | 29.04 | 27.29 | 28.27 | 00:00:00 | | 2008-03-13 | 5,981,100 | 27.92 | 29.88 | 27.39 | 29.50 | 00:00:00 | | 2008-03-14 | 5,349,200 | 29.69 | 30.32 | 27.83 | 28.56 | 00:00:00 | | 2008-03-17 | 3,044,100 | 27.77 | 28.25 | 27.13 | 27.65 | 00:00:00 | | 2008-03-18 | 4,403,900 | 28.43 | 30.00 | 28.25 | 29.86 | 00:00:00 | | 2008-03-19 | 2,749,800 | 29.80 | 29.97 | 28.19 | 28.19 | 00:00:00 | | 2008-03-20 | 4,190,800 | 28.39 | 30.19 | 28.19 | 30.08 | 00:00:00 | | 2008-03-24 | 4,546,100 | 30.35 | 32.23 | 30.05 | 31.76 | 00:00:00 | | 2008-03-25 | 3,097,900 | 31.98 | 32.25 | 31.40 | 31.88 | 00:00:00 | | 2008-03-26 | 3,074,400 | 31.59 | 31.82 | 31.04 | 31.50 | 00:00:00 | | 2008-03-27 | 2,492,500 | 31.63 | 32.00 | 30.97 | 31.15 | 00:00:00 | | 2008-03-28 | 2,146,000 | 31.14 | 31.89 | 30.69 | 30.94 | 00:00:00 | | 2008-03-31 | 2,141,600 | 31.19 | 31.33 | 30.53 | 30.83 | 00:00:00 | | 2008-04-01 | 3,401,600 | 31.53 | 32.45 | 31.37 | 31.93 | 00:00:00 | | 2008-04-02 | 4,404,200 | 31.86 | 33.15 | 31.66 | 32.12 | 00:00:00 | | 2008-04-03 | 2,655,500 | 31.90 | 32.97 | 31.66 | 32.49 | 00:00:00 | | 2008-04-04 | 1,971,800 | 32.77 | 32.96 | 32.13 | 32.59 | 00:00:00 | | 2008-04-07 | 1,995,300 | 32.81 | 33.13 | 32.28 | 32.48 | 00:00:00 | | 2008-04-08 | 1,787,500 | 32.06 | 32.71 | 31.85 | 32.52 | 00:00:00 | | 2008-04-09 | 2,799,400 | 32.43 | 32.75 | 31.19 | 31.59 | 00:00:00 | | 2008-04-10 | 2,474,000 | 31.53 | 31.82 | 30.14 | 31.15 | 00:00:00 | | 2008-04-11 | 2,072,300 | 30.76 | 31.02 | 30.25 | 30.88 | 00:00:00 | | 2008-04-14 | 1,847,600 | 30.52 | 31.77 | 30.50 | 31.00 | 00:00:00 | | 2008-04-15 | 2,521,400 | 31.38 | 31.39 | 30.44 | 30.57 | 00:00:00 | | 2008-04-16 | 3,152,600 | 31.16 | 32.28 | 31.08 | 31.95 | 00:00:00 | | 2008-04-17 | 1,634,300 | 31.79 | 32.23 | 31.14 | 31.63 | 00:00:00 | | 2008-04-18 | 3,093,300 | 31.79 | 33.68 | 31.71 | 33.02 | 00:00:00 | | 2008-04-21 | 2,377,400 | 33.06 | 34.11 | 32.89 | 33.87 | 00:00:00 | | 2008-04-22 | 1,832,900 | 33.52 | 33.70 | 32.60 | 33.09 | 00:00:00 | | 2008-04-23 | 1,845,400 | 33.33 | 34.10 | 32.93 | 33.93 | 00:00:00 | | 2008-04-24 | 2,258,100 | 34.00 | 35.20 | 33.76 | 34.73 | 00:00:00 | | 2008-04-25 | 2,608,800 | 34.75 | 35.82 | 34.57 | 35.60 | 00:00:00 | | 2008-04-28 | 3,754,100 | 35.52 | 35.65 | 34.00 | 34.08 | 00:00:00 | | 2008-04-29 | 3,043,600 | 34.18 | 34.74 | 33.67 | 33.85 | 00:00:00 | | 2008-04-30 | 3,099,200 | 34.08 | 34.49 | 33.62 | 33.81 | 00:00:00 | | 2008-05-01 | 3,284,400 | 33.67 | 34.32 | 33.67 | 33.78 | 00:00:00 | | 2008-05-02 | 3,503,200 | 34.15 | 34.50 | 32.67 | 33.00 | 00:00:00 | | 2008-05-05 | 2,882,100 | 33.18 | 33.18 | 31.88 | 32.05 | 00:00:00 | | 2008-05-06 | 2,687,400 | 32.12 | 32.44 | 31.52 | 32.32 | 00:00:00 | | 2008-05-07 | 3,593,800 | 32.41 | 33.66 | 32.19 | 32.66 | 00:00:00 | | 2008-05-08 | 2,043,800 | 32.82 | 33.47 | 32.43 | 33.14 | 00:00:00 | | 2008-05-09 | 1,689,500 | 32.85 | 33.01 | 32.22 | 32.37 | 00:00:00 | | 2008-05-12 | 2,510,500 | 32.37 | 33.62 | 32.02 | 33.43 | 00:00:00 | | 2008-05-13 | 1,506,100 | 33.53 | 33.84 | 32.94 | 33.13 | 00:00:00 | | 2008-05-14 | 2,767,900 | 33.35 | 35.14 | 33.13 | 34.45 | 00:00:00 | | 2008-05-15 | 1,790,800 | 34.47 | 34.80 | 33.82 | 34.57 | 00:00:00 | | 2008-05-16 | 2,851,800 | 34.50 | 34.50 | 33.08 | 33.55 | 00:00:00 | | 2008-05-19 | 2,441,100 | 33.30 | 33.86 | 32.66 | 32.81 | 00:00:00 | | 2008-05-20 | 4,835,200 | 32.52 | 32.72 | 30.85 | 31.23 | 00:00:00 | | 2008-05-21 | 4,820,700 | 30.84 | 31.40 | 29.84 | 30.31 | 00:00:00 | | 2008-05-22 | 2,787,100 | 30.36 | 30.80 | 30.00 | 30.35 | 00:00:00 | | 2008-05-23 | 2,509,700 | 30.20 | 30.38 | 29.16 | 29.87 | 00:00:00 | | 2008-05-27 | 3,788,800 | 29.86 | 30.09 | 29.15 | 29.54 | 00:00:00 | | 2008-05-28 | 4,791,700 | 29.70 | 30.21 | 29.62 | 30.01 | 00:00:00 | | 2008-05-29 | 2,876,400 | 30.16 | 30.21 | 29.13 | 29.50 | 00:00:00 | | 2008-05-30 | 3,994,200 | 29.65 | 30.66 | 29.50 | 30.56 | 00:00:00 | | 2008-06-02 | 3,874,000 | 30.64 | 30.72 | 29.60 | 29.97 | 00:00:00 | | 2008-06-03 | 3,208,500 | 30.00 | 30.17 | 29.47 | 30.04 | 00:00:00 | | 2008-06-04 | 5,024,300 | 29.76 | 30.84 | 29.70 | 30.46 | 00:00:00 | | 2008-06-05 | 14,733,600 | 29.26 | 29.50 | 27.68 | 28.07 | 00:00:00 | | 2008-06-06 | 5,908,900 | 28.47 | 28.99 | 27.91 | 28.23 | 00:00:00 | | 2008-06-09 | 5,082,700 | 28.21 | 28.65 | 27.12 | 27.43 | 00:00:00 | | 2008-06-10 | 4,859,100 | 26.92 | 28.23 | 26.72 | 27.67 | 00:00:00 | | 2008-06-11 | 3,961,600 | 27.57 | 27.80 | 26.56 | 26.66 | 00:00:00 | | 2008-06-12 | 3,710,600 | 26.99 | 27.53 | 26.60 | 26.80 | 00:00:00 | | 2008-06-13 | 2,207,300 | 26.99 | 27.24 | 26.66 | 27.12 | 00:00:00 | | 2008-06-16 | 2,381,100 | 26.98 | 27.75 | 26.93 | 27.32 | 00:00:00 | | 2008-06-17 | 5,087,800 | 27.41 | 27.41 | 25.93 | 26.11 | 00:00:00 | | 2008-06-18 | 5,573,400 | 25.93 | 26.14 | 25.21 | 25.53 | 00:00:00 | | 2008-06-19 | 4,030,300 | 25.53 | 25.74 | 25.25 | 25.61 | 00:00:00 | | 2008-06-20 | 6,549,600 | 25.97 | 26.21 | 25.38 | 25.62 | 00:00:00 | | 2008-06-23 | 3,210,300 | 25.59 | 25.93 | 25.24 | 25.32 | 00:00:00 | | 2008-06-24 | 2,654,900 | 25.03 | 25.38 | 24.70 | 24.79 | 00:00:00 | | 2008-06-25 | 4,854,700 | 24.99 | 25.14 | 24.22 | 24.37 | 00:00:00 | | 2008-06-26 | 5,155,100 | 24.15 | 24.15 | 23.28 | 23.69 | 00:00:00 | | 2008-06-27 | 4,247,800 | 23.76 | 24.08 | 23.10 | 23.90 | 00:00:00 | | 2008-06-30 | 4,755,300 | 23.71 | 23.75 | 22.78 | 23.17 | 00:00:00 | | 2008-07-01 | 5,732,600 | 22.80 | 23.59 | 22.66 | 23.45 | 00:00:00 | | 2008-07-02 | 4,204,400 | 23.52 | 23.91 | 23.11 | 23.22 | 00:00:00 | | 2008-07-03 | 2,892,500 | 23.21 | 23.23 | 22.06 | 22.22 | 00:00:00 | | 2008-07-07 | 3,377,900 | 22.50 | 22.80 | 21.80 | 22.35 | 00:00:00 | | 2008-07-08 | 3,669,300 | 22.26 | 22.65 | 21.75 | 22.52 | 00:00:00 | | 2008-07-09 | 3,938,400 | 22.65 | 22.74 | 21.50 | 21.53 | 00:00:00 | | 2008-07-10 | 3,421,000 | 21.59 | 21.89 | 21.13 | 21.57 | 00:00:00 | | 2008-07-11 | 3,650,600 | 21.24 | 21.49 | 20.88 | 21.19 | 00:00:00 | | 2008-07-14 | 4,686,400 | 21.99 | 22.10 | 20.69 | 20.80 | 00:00:00 | | 2008-07-15 | 6,253,900 | 20.21 | 21.04 | 19.73 | 20.41 | 00:00:00 | | 2008-07-16 | 7,782,300 | 19.65 | 21.61 | 19.30 | 21.53 | 00:00:00 | | 2008-07-17 | 5,333,900 | 21.59 | 22.12 | 20.69 | 21.56 | 00:00:00 | | 2008-07-18 | 5,896,200 | 21.57 | 22.80 | 21.13 | 21.88 | 00:00:00 | | 2008-07-21 | 4,409,900 | 22.06 | 22.95 | 22.06 | 22.62 | 00:00:00 | | 2008-07-22 | 4,256,600 | 22.25 | 22.93 | 21.70 | 22.89 | 00:00:00 | | 2008-07-23 | 5,908,000 | 22.94 | 23.40 | 22.16 | 22.71 | 00:00:00 | | 2008-07-24 | 3,548,700 | 22.68 | 22.80 | 21.43 | 21.50 | 00:00:00 | | 2008-07-25 | 4,848,700 | 21.66 | 22.39 | 21.09 | 21.62 | 00:00:00 | | 2008-07-28 | 3,245,100 | 21.65 | 21.90 | 20.48 | 20.56 | 00:00:00 | | 2008-07-29 | 4,986,900 | 20.62 | 21.55 | 20.23 | 21.21 | 00:00:00 | | 2008-07-30 | 5,821,800 | 21.21 | 21.57 | 19.93 | 20.31 | 00:00:00 | | 2008-07-31 | 3,095,200 | 20.04 | 21.07 | 20.03 | 20.67 | 00:00:00 | | 2008-08-01 | 3,290,500 | 20.81 | 20.84 | 19.86 | 19.89 | 00:00:00 | | 2008-08-04 | 5,920,900 | 20.04 | 20.10 | 18.59 | 18.59 | 00:00:00 | | 2008-08-05 | 5,325,400 | 18.81 | 19.08 | 18.63 | 18.70 | 00:00:00 | | 2008-08-06 | 8,194,100 | 18.58 | 18.84 | 17.70 | 17.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
