|
 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 | | 2008-08-06 | 8,194,100 | 18.58 | 18.84 | 17.70 | 17.85 | 00:00:00 | | 2008-08-07 | 13,263,600 | 17.70 | 17.78 | 16.34 | 16.39 | 00:00:00 | | 2008-08-08 | 7,936,600 | 16.39 | 17.54 | 16.39 | 17.01 | 00:00:00 | | 2008-08-11 | 6,219,600 | 17.44 | 18.69 | 17.31 | 18.17 | 00:00:00 | | 2008-08-12 | 3,837,600 | 18.00 | 18.19 | 17.58 | 17.74 | 00:00:00 | | 2008-08-13 | 3,418,900 | 17.65 | 17.92 | 17.32 | 17.66 | 00:00:00 | | 2008-08-14 | 2,755,700 | 17.65 | 18.18 | 17.57 | 18.00 | 00:00:00 | | 2008-08-15 | 5,363,100 | 18.02 | 19.03 | 17.86 | 18.76 | 00:00:00 | | 2008-08-18 | 3,438,400 | 18.80 | 18.97 | 18.03 | 18.18 | 00:00:00 | | 2008-08-19 | 2,043,000 | 18.06 | 18.32 | 17.87 | 17.94 | 00:00:00 | | 2008-08-20 | 2,737,100 | 18.02 | 18.35 | 17.71 | 18.10 | 00:00:00 | | 2008-08-21 | 2,614,200 | 17.91 | 18.41 | 17.74 | 18.19 | 00:00:00 | | 2008-08-22 | 2,357,800 | 18.26 | 18.70 | 18.10 | 18.50 | 00:00:00 | | 2008-08-25 | 1,674,900 | 18.49 | 18.65 | 18.12 | 18.18 | 00:00:00 | | 2008-08-26 | 2,509,200 | 18.14 | 18.18 | 17.31 | 17.56 | 00:00:00 | | 2008-08-27 | 3,282,400 | 17.55 | 17.55 | 17.22 | 17.40 | 00:00:00 | | 2008-08-28 | 2,123,900 | 17.50 | 17.88 | 17.33 | 17.85 | 00:00:00 | | 2008-08-29 | 3,114,000 | 17.75 | 17.75 | 17.00 | 17.38 | 00:00:00 | | 2008-09-02 | 3,086,200 | 17.42 | 17.80 | 16.90 | 17.24 | 00:00:00 | | 2008-09-03 | 4,509,900 | 17.28 | 17.61 | 16.91 | 17.43 | 00:00:00 | | 2008-09-04 | 30,009,000 | 14.13 | 14.16 | 13.00 | 13.09 | 00:00:00 | | 2008-09-05 | 12,273,200 | 12.89 | 13.17 | 12.39 | 12.64 | 00:00:00 | | 2008-09-08 | 10,019,900 | 12.63 | 13.05 | 12.18 | 12.26 | 00:00:00 | | 2008-09-09 | 9,051,300 | 12.44 | 12.49 | 11.51 | 11.58 | 00:00:00 | | 2008-09-10 | 7,525,500 | 11.66 | 11.78 | 11.26 | 11.41 | 00:00:00 | | 2008-09-11 | 6,217,900 | 11.26 | 11.75 | 11.01 | 11.56 | 00:00:00 | | 2008-09-12 | 6,632,800 | 11.53 | 12.06 | 11.44 | 12.00 | 00:00:00 | | 2008-09-15 | 6,181,200 | 11.49 | 11.82 | 11.15 | 11.50 | 00:00:00 | | 2008-09-16 | 7,445,900 | 11.21 | 11.43 | 10.32 | 11.23 | 00:00:00 | | 2008-09-17 | 7,694,800 | 10.91 | 11.05 | 10.07 | 10.31 | 00:00:00 | | 2008-09-18 | 8,628,400 | 10.42 | 10.75 | 9.52 | 10.07 | 00:00:00 | | 2008-09-19 | 6,079,500 | 11.08 | 11.29 | 10.23 | 11.28 | 00:00:00 | | 2008-09-22 | 7,970,700 | 12.25 | 12.36 | 10.66 | 10.70 | 00:00:00 | | 2008-09-23 | 5,614,400 | 10.78 | 10.99 | 10.45 | 10.48 | 00:00:00 | | 2008-09-24 | 6,211,900 | 10.56 | 11.06 | 10.41 | 10.91 | 00:00:00 | | 2008-09-25 | 5,865,900 | 11.02 | 11.94 | 10.98 | 11.56 | 00:00:00 | | 2008-09-26 | 4,535,400 | 11.12 | 11.68 | 10.93 | 11.61 | 00:00:00 | | 2008-09-29 | 7,843,100 | 11.44 | 11.47 | 9.29 | 9.55 | 00:00:00 | | 2008-09-30 | 4,409,500 | 10.00 | 10.18 | 9.72 | 10.08 | 00:00:00 | | 2008-10-01 | 4,138,000 | 9.95 | 10.18 | 9.50 | 9.72 | 00:00:00 | | 2008-10-02 | 3,695,300 | 9.69 | 9.69 | 8.98 | 9.06 | 00:00:00 | | 2008-10-03 | 5,834,900 | 9.24 | 9.41 | 8.68 | 8.93 | 00:00:00 | | 2008-10-06 | 6,309,400 | 8.67 | 8.84 | 7.96 | 8.53 | 00:00:00 | | 2008-10-07 | 4,844,500 | 8.75 | 8.94 | 7.85 | 7.87 | 00:00:00 | | 2008-10-08 | 6,487,600 | 7.83 | 8.40 | 7.58 | 7.97 | 00:00:00 | | 2008-10-09 | 3,891,900 | 8.20 | 8.46 | 7.23 | 7.30 | 00:00:00 | | 2008-10-10 | 8,103,200 | 6.91 | 7.67 | 6.60 | 7.27 | 00:00:00 | | 2008-10-13 | 3,059,100 | 7.84 | 8.50 | 7.70 | 8.46 | 00:00:00 | | 2008-10-14 | 3,906,300 | 9.10 | 9.10 | 8.08 | 8.25 | 00:00:00 | | 2008-10-15 | 2,104,800 | 8.20 | 8.26 | 7.39 | 7.42 | 00:00:00 | | 2008-10-16 | 3,731,300 | 7.50 | 7.64 | 6.87 | 7.54 | 00:00:00 | | 2008-10-17 | 2,573,600 | 7.36 | 8.39 | 7.24 | 7.73 | 00:00:00 | | 2008-10-20 | 4,713,300 | 7.90 | 8.83 | 7.80 | 8.75 | 00:00:00 | | 2008-10-21 | 2,454,600 | 8.47 | 8.91 | 8.26 | 8.33 | 00:00:00 | | 2008-10-22 | 2,473,100 | 8.16 | 8.38 | 7.63 | 7.92 | 00:00:00 | | 2008-10-23 | 3,113,400 | 7.71 | 8.12 | 7.23 | 7.75 | 00:00:00 | | 2008-10-24 | 5,360,900 | 7.00 | 8.85 | 7.00 | 8.25 | 00:00:00 | | 2008-10-27 | 3,910,500 | 8.07 | 9.09 | 8.01 | 8.52 | 00:00:00 | | 2008-10-28 | 6,972,000 | 9.08 | 9.11 | 7.66 | 8.20 | 00:00:00 | | 2008-10-29 | 4,151,000 | 8.23 | 8.67 | 7.91 | 8.47 | 00:00:00 | | 2008-10-30 | 7,785,000 | 8.66 | 9.20 | 8.66 | 9.16 | 00:00:00 | | 2008-10-31 | 3,252,500 | 9.12 | 9.85 | 8.99 | 9.61 | 00:00:00 | | 2008-11-03 | 2,702,900 | 9.11 | 9.40 | 8.75 | 8.84 | 00:00:00 | | 2008-11-04 | 4,553,300 | 9.07 | 9.79 | 8.84 | 9.17 | 00:00:00 | | 2008-11-05 | 2,054,800 | 9.13 | 9.26 | 8.62 | 8.66 | 00:00:00 | | 2008-11-06 | 3,846,500 | 8.50 | 8.54 | 7.78 | 7.81 | 00:00:00 | | 2008-11-07 | 3,080,400 | 7.83 | 8.15 | 7.66 | 7.97 | 00:00:00 | | 2008-11-10 | 3,497,500 | 8.18 | 8.38 | 7.18 | 7.27 | 00:00:00 | | 2008-11-11 | 3,130,600 | 7.20 | 7.20 | 6.64 | 6.75 | 00:00:00 | | 2008-11-12 | 3,328,200 | 6.65 | 6.67 | 6.18 | 6.24 | 00:00:00 | | 2008-11-13 | 4,017,400 | 6.14 | 6.74 | 5.81 | 6.65 | 00:00:00 | | 2008-11-14 | 4,546,500 | 6.46 | 7.11 | 6.35 | 6.68 | 00:00:00 | | 2008-11-17 | 1,916,600 | 6.49 | 6.74 | 6.39 | 6.49 | 00:00:00 | | 2008-11-18 | 1,780,700 | 6.47 | 6.57 | 6.21 | 6.53 | 00:00:00 | | 2008-11-19 | 2,404,700 | 6.38 | 6.54 | 5.55 | 5.55 | 00:00:00 | | 2008-11-20 | 3,738,900 | 5.46 | 5.90 | 5.07 | 5.34 | 00:00:00 | | 2008-11-21 | 3,975,600 | 5.52 | 5.77 | 5.26 | 5.77 | 00:00:00 | | 2008-11-24 | 3,346,300 | 6.04 | 6.65 | 6.01 | 6.60 | 00:00:00 | | 2008-11-25 | 2,099,900 | 6.63 | 6.84 | 6.30 | 6.81 | 00:00:00 | | 2008-11-26 | 1,487,800 | 6.73 | 7.44 | 6.60 | 7.38 | 00:00:00 | | 2008-11-28 | 682,500 | 7.36 | 7.57 | 7.27 | 7.40 | 00:00:00 | | 2008-12-01 | 3,363,000 | 7.20 | 7.28 | 6.62 | 6.66 | 00:00:00 | | 2008-12-02 | 4,017,200 | 6.78 | 6.82 | 6.16 | 6.50 | 00:00:00 | | 2008-12-03 | 3,902,300 | 6.25 | 6.81 | 6.15 | 6.77 | 00:00:00 | | 2008-12-04 | 4,446,800 | 6.70 | 6.82 | 6.11 | 6.19 | 00:00:00 | | 2008-12-05 | 3,641,500 | 6.11 | 6.50 | 5.76 | 6.47 | 00:00:00 | | 2008-12-08 | 4,948,700 | 6.63 | 7.43 | 6.63 | 7.24 | 00:00:00 | | 2008-12-09 | 4,666,000 | 7.15 | 7.74 | 6.94 | 7.03 | 00:00:00 | | 2008-12-10 | 5,518,600 | 7.45 | 7.78 | 7.12 | 7.56 | 00:00:00 | | 2008-12-11 | 8,451,300 | 6.65 | 6.73 | 6.01 | 6.05 | 00:00:00 | | 2008-12-12 | 4,137,900 | 5.94 | 6.14 | 5.75 | 6.13 | 00:00:00 | | 2008-12-15 | 7,059,900 | 6.69 | 6.76 | 6.36 | 6.62 | 00:00:00 | | 2008-12-16 | 4,672,000 | 6.81 | 7.00 | 6.71 | 6.94 | 00:00:00 | | 2008-12-17 | 4,568,700 | 6.89 | 6.96 | 6.61 | 6.86 | 00:00:00 | | 2008-12-18 | 2,850,900 | 6.91 | 6.95 | 6.41 | 6.54 | 00:00:00 | | 2008-12-19 | 2,336,000 | 6.57 | 6.88 | 6.50 | 6.71 | 00:00:00 | | 2008-12-22 | 2,519,400 | 6.66 | 6.75 | 6.03 | 6.21 | 00:00:00 | | 2008-12-23 | 2,319,100 | 6.31 | 6.45 | 6.13 | 6.40 | 00:00:00 | | 2008-12-24 | 810,400 | 6.36 | 6.36 | 6.17 | 6.21 | 00:00:00 | | 2008-12-26 | 1,048,200 | 6.20 | 6.31 | 6.11 | 6.26 | 00:00:00 | | 2008-12-29 | 1,508,500 | 6.24 | 6.31 | 6.02 | 6.11 | 00:00:00 | | 2008-12-30 | 2,052,200 | 6.18 | 6.33 | 6.10 | 6.32 | 00:00:00 | | 2008-12-31 | 1,836,500 | 6.32 | 6.75 | 6.22 | 6.70 | 00:00:00 | | 2009-01-02 | 2,783,500 | 6.69 | 7.08 | 6.61 | 6.98 | 00:00:00 | | 2009-01-05 | 2,523,900 | 7.00 | 7.18 | 6.87 | 7.08 | 00:00:00 | | 2009-01-06 | 10,725,100 | 7.36 | 8.45 | 7.36 | 8.40 | 00:00:00 | | 2009-01-07 | 11,874,200 | 8.26 | 9.10 | 8.15 | 9.04 | 00:00:00 | | 2009-01-08 | 7,137,900 | 8.97 | 9.01 | 8.16 | 8.75 | 00:00:00 | | 2009-01-09 | 5,194,500 | 8.47 | 8.57 | 7.98 | 8.03 | 00:00:00 | | 2009-01-12 | 3,252,900 | 8.05 | 8.05 | 7.60 | 7.77 | 00:00:00 | | 2009-01-13 | 3,786,800 | 7.62 | 7.79 | 7.28 | 7.47 | 00:00:00 | | 2009-01-14 | 3,937,400 | 7.23 | 7.36 | 7.00 | 7.08 | 00:00:00 | | 2009-01-15 | 5,030,300 | 7.04 | 7.45 | 6.66 | 7.32 | 00:00:00 | | 2009-01-16 | 3,884,700 | 7.55 | 7.66 | 6.95 | 7.25 | 00:00:00 | | 2009-01-20 | 3,154,200 | 7.26 | 7.38 | 6.53 | 6.53 | 00:00:00 | | 2009-01-21 | 4,039,600 | 6.60 | 7.03 | 6.39 | 7.02 | 00:00:00 | | 2009-01-22 | 3,267,400 | 6.81 | 7.12 | 6.65 | 7.06 | 00:00:00 | | 2009-01-23 | 4,743,700 | 6.70 | 7.91 | 6.70 | 7.75 | 00:00:00 | | 2009-01-26 | 3,783,200 | 7.75 | 8.13 | 7.54 | 7.74 | 00:00:00 | | 2009-01-27 | 3,606,800 | 7.73 | 8.10 | 7.73 | 7.85 | 00:00:00 | | 2009-01-28 | 5,710,200 | 7.65 | 7.70 | 7.35 | 7.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
