|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-23 | 1,130,700 | 155.87 | 156.87 | 145.25 | 145.44 | 00:00:00 | | 2000-06-26 | 1,292,500 | 147.28 | 159.00 | 143.50 | 157.19 | 00:00:00 | | 2000-06-27 | 1,446,500 | 155.06 | 162.50 | 154.75 | 157.06 | 00:00:00 | | 2000-06-28 | 1,408,900 | 156.00 | 167.50 | 155.25 | 162.94 | 00:00:00 | | 2000-06-29 | 1,198,000 | 160.44 | 167.18 | 159.12 | 163.00 | 00:00:00 | | 2000-06-30 | 1,144,900 | 162.00 | 169.75 | 161.87 | 166.69 | 00:00:00 | | 2000-07-03 | 441,200 | 165.75 | 171.00 | 164.50 | 171.00 | 00:00:00 | | 2000-07-05 | 1,310,400 | 169.12 | 175.37 | 160.25 | 164.81 | 00:00:00 | | 2000-07-06 | 1,651,100 | 162.12 | 166.44 | 155.31 | 164.06 | 00:00:00 | | 2000-07-07 | 1,300,100 | 166.75 | 175.50 | 165.00 | 171.87 | 00:00:00 | | 2000-07-10 | 1,279,900 | 173.00 | 179.50 | 171.62 | 173.75 | 00:00:00 | | 2000-07-11 | 1,691,700 | 172.87 | 180.25 | 165.25 | 167.37 | 00:00:00 | | 2000-07-12 | 3,272,200 | 171.03 | 173.50 | 156.12 | 161.37 | 00:00:00 | | 2000-07-13 | 1,285,800 | 167.00 | 168.87 | 160.50 | 166.00 | 00:00:00 | | 2000-07-14 | 1,011,700 | 167.22 | 167.62 | 160.37 | 162.62 | 00:00:00 | | 2000-07-17 | 988,500 | 165.00 | 170.06 | 157.12 | 161.00 | 00:00:00 | | 2000-07-18 | 845,600 | 158.56 | 161.81 | 153.50 | 156.94 | 00:00:00 | | 2000-07-19 | 967,700 | 153.00 | 156.75 | 149.00 | 152.31 | 00:00:00 | | 2000-07-20 | 1,112,200 | 154.50 | 165.00 | 152.50 | 163.94 | 00:00:00 | | 2000-07-21 | 814,700 | 161.94 | 162.62 | 155.00 | 155.87 | 00:00:00 | | 2000-07-24 | 1,154,500 | 159.00 | 166.75 | 156.37 | 162.06 | 00:00:00 | | 2000-07-25 | 703,900 | 162.87 | 164.00 | 156.00 | 162.06 | 00:00:00 | | 2000-07-26 | 1,091,500 | 162.87 | 168.50 | 155.00 | 167.06 | 00:00:00 | | 2000-07-27 | 1,480,200 | 162.00 | 165.50 | 148.94 | 150.62 | 00:00:00 | | 2000-07-28 | 1,925,700 | 150.06 | 150.87 | 129.75 | 134.44 | 00:00:00 | | 2000-07-31 | 1,770,600 | 135.12 | 145.31 | 132.00 | 142.12 | 00:00:00 | | 2000-08-01 | 941,600 | 141.50 | 149.00 | 141.00 | 143.50 | 00:00:00 | | 2000-08-02 | 820,700 | 141.50 | 142.87 | 136.25 | 137.94 | 00:00:00 | | 2000-08-03 | 1,934,800 | 131.04 | 145.00 | 128.37 | 141.94 | 00:00:00 | | 2000-08-04 | 1,127,200 | 145.62 | 151.00 | 142.75 | 148.69 | 00:00:00 | | 2000-08-07 | 816,500 | 149.87 | 151.87 | 145.75 | 148.12 | 00:00:00 | | 2000-08-08 | 693,200 | 146.50 | 153.50 | 146.50 | 148.69 | 00:00:00 | | 2000-08-09 | 1,141,500 | 151.44 | 159.29 | 151.37 | 156.12 | 00:00:00 | | 2000-08-10 | 777,900 | 153.12 | 155.50 | 148.31 | 150.31 | 00:00:00 | | 2000-08-11 | 794,800 | 149.37 | 156.12 | 142.25 | 156.12 | 00:00:00 | | 2000-08-14 | 1,123,100 | 156.19 | 164.00 | 156.19 | 163.69 | 00:00:00 | | 2000-08-15 | 1,293,600 | 162.87 | 171.00 | 162.56 | 170.00 | 00:00:00 | | 2000-08-16 | 1,766,600 | 173.00 | 173.50 | 163.12 | 163.25 | 00:00:00 | | 2000-08-17 | 3,526,900 | 166.31 | 181.50 | 166.25 | 179.18 | 00:00:00 | | 2000-08-18 | 4,200,500 | 187.51 | 190.50 | 175.00 | 176.68 | 00:00:00 | | 2000-08-21 | 1,744,800 | 178.18 | 184.50 | 174.06 | 182.06 | 00:00:00 | | 2000-08-22 | 2,665,400 | 182.37 | 193.37 | 182.00 | 191.37 | 00:00:00 | | 2000-08-23 | 1,635,600 | 189.25 | 196.18 | 188.31 | 194.25 | 00:00:00 | | 2000-08-24 | 1,645,700 | 195.75 | 201.31 | 191.50 | 201.06 | 00:00:00 | | 2000-08-25 | 1,141,400 | 200.12 | 201.37 | 194.87 | 197.93 | 00:00:00 | | 2000-08-28 | 1,668,600 | 198.93 | 210.56 | 197.18 | 209.43 | 00:00:00 | | 2000-08-29 | 1,649,300 | 208.75 | 213.81 | 202.45 | 211.93 | 00:00:00 | | 2000-08-30 | 1,077,700 | 210.81 | 214.56 | 206.00 | 210.12 | 00:00:00 | | 2000-08-31 | 1,420,300 | 209.93 | 221.81 | 207.37 | 221.68 | 00:00:00 | | 2000-09-01 | 1,177,300 | 223.43 | 230.12 | 219.75 | 230.12 | 00:00:00 | | 2000-09-05 | 4,340,500 | 227.87 | 227.87 | 200.00 | 216.32 | 00:00:00 | | 2000-09-06 | 2,926,100 | 214.31 | 222.56 | 208.00 | 208.43 | 00:00:00 | | 2000-09-07 | 1,927,000 | 210.87 | 217.50 | 206.00 | 215.00 | 00:00:00 | | 2000-09-08 | 1,983,600 | 211.75 | 214.25 | 199.50 | 199.62 | 00:00:00 | | 2000-09-11 | 3,686,100 | 197.25 | 202.50 | 182.62 | 184.00 | 00:00:00 | | 2000-09-12 | 3,005,500 | 186.00 | 190.50 | 174.75 | 179.00 | 00:00:00 | | 2000-09-13 | 3,621,900 | 175.75 | 196.37 | 175.75 | 193.87 | 00:00:00 | | 2000-09-14 | 2,954,400 | 200.75 | 213.11 | 200.00 | 208.25 | 00:00:00 | | 2000-09-15 | 1,976,000 | 208.00 | 215.00 | 205.18 | 214.43 | 00:00:00 | | 2000-09-18 | 2,450,200 | 212.68 | 215.87 | 204.00 | 207.00 | 00:00:00 | | 2000-09-19 | 1,418,800 | 106.75 | 111.94 | 104.00 | 110.75 | 00:00:00 | | 2000-09-20 | 1,721,100 | 112.00 | 119.75 | 110.75 | 116.75 | 00:00:00 | | 2000-09-21 | 1,233,500 | 117.25 | 120.44 | 113.63 | 114.25 | 00:00:00 | | 2000-09-22 | 2,081,000 | 107.25 | 121.06 | 107.00 | 120.75 | 00:00:00 | | 2000-09-25 | 2,356,000 | 129.00 | 136.25 | 125.75 | 127.57 | 00:00:00 | | 2000-09-26 | 1,969,500 | 129.75 | 134.00 | 122.38 | 127.13 | 00:00:00 | | 2000-09-27 | 1,849,700 | 131.50 | 131.57 | 120.81 | 123.13 | 00:00:00 | | 2000-09-28 | 2,686,600 | 117.06 | 130.92 | 116.88 | 130.00 | 00:00:00 | | 2000-09-29 | 1,382,700 | 129.88 | 132.44 | 118.00 | 122.81 | 00:00:00 | | 2000-10-02 | 1,742,000 | 125.57 | 128.00 | 118.25 | 121.38 | 00:00:00 | | 2000-10-03 | 1,882,600 | 124.44 | 124.63 | 109.63 | 110.13 | 00:00:00 | | 2000-10-04 | 1,664,600 | 106.75 | 116.69 | 106.13 | 114.44 | 00:00:00 | | 2000-10-05 | 1,114,600 | 114.50 | 119.38 | 112.00 | 117.19 | 00:00:00 | | 2000-10-06 | 1,328,800 | 117.06 | 118.25 | 105.25 | 110.56 | 00:00:00 | | 2000-10-09 | 1,612,200 | 109.44 | 115.25 | 101.25 | 110.31 | 00:00:00 | | 2000-10-10 | 2,043,800 | 110.44 | 117.25 | 106.00 | 114.67 | 00:00:00 | | 2000-10-11 | 3,110,100 | 110.56 | 118.31 | 110.00 | 112.00 | 00:00:00 | | 2000-10-12 | 2,496,600 | 116.06 | 118.69 | 109.00 | 113.46 | 00:00:00 | | 2000-10-13 | 1,511,000 | 112.52 | 128.13 | 111.13 | 127.88 | 00:00:00 | | 2000-10-16 | 1,876,500 | 126.36 | 137.57 | 124.50 | 135.17 | 00:00:00 | | 2000-10-17 | 1,782,100 | 139.50 | 141.07 | 127.25 | 130.00 | 00:00:00 | | 2000-10-18 | 2,073,300 | 123.88 | 132.07 | 116.50 | 124.06 | 00:00:00 | | 2000-10-19 | 1,501,200 | 131.00 | 140.13 | 128.50 | 139.89 | 00:00:00 | | 2000-10-20 | 1,649,100 | 141.63 | 151.00 | 139.38 | 149.50 | 00:00:00 | | 2000-10-23 | 1,415,500 | 149.00 | 149.57 | 137.25 | 142.13 | 00:00:00 | | 2000-10-24 | 1,959,400 | 145.63 | 148.75 | 131.00 | 135.38 | 00:00:00 | | 2000-10-25 | 5,465,100 | 120.13 | 120.25 | 101.00 | 108.38 | 00:00:00 | | 2000-10-26 | 5,814,900 | 108.63 | 108.75 | 84.00 | 103.00 | 00:00:00 | | 2000-10-27 | 3,532,500 | 112.00 | 113.69 | 97.50 | 104.38 | 00:00:00 | | 2000-10-30 | 2,839,900 | 98.38 | 103.25 | 89.13 | 90.69 | 00:00:00 | | 2000-10-31 | 2,431,300 | 93.69 | 105.31 | 92.75 | 105.13 | 00:00:00 | | 2000-11-01 | 2,340,100 | 101.94 | 111.75 | 97.69 | 106.44 | 00:00:00 | | 2000-11-02 | 1,352,300 | 109.94 | 113.75 | 108.50 | 109.19 | 00:00:00 | | 2000-11-03 | 1,285,800 | 111.00 | 116.00 | 109.69 | 113.31 | 00:00:00 | | 2000-11-06 | 2,106,500 | 114.38 | 116.06 | 101.25 | 104.00 | 00:00:00 | | 2000-11-07 | 1,989,000 | 103.50 | 109.38 | 95.81 | 103.31 | 00:00:00 | | 2000-11-08 | 2,703,100 | 105.25 | 105.75 | 89.88 | 89.94 | 00:00:00 | | 2000-11-09 | 2,563,400 | 88.00 | 93.50 | 84.13 | 89.88 | 00:00:00 | | 2000-11-10 | 1,969,800 | 87.31 | 95.06 | 85.63 | 90.56 | 00:00:00 | | 2000-11-13 | 2,221,000 | 88.00 | 97.88 | 83.75 | 90.81 | 00:00:00 | | 2000-11-14 | 2,144,400 | 97.13 | 104.88 | 96.63 | 104.00 | 00:00:00 | | 2000-11-15 | 1,605,600 | 102.88 | 107.50 | 96.50 | 100.44 | 00:00:00 | | 2000-11-16 | 1,454,300 | 97.31 | 103.19 | 96.31 | 97.69 | 00:00:00 | | 2000-11-17 | 1,917,800 | 99.31 | 105.63 | 97.13 | 104.44 | 00:00:00 | | 2000-11-20 | 1,655,100 | 99.13 | 101.06 | 89.88 | 89.94 | 00:00:00 | | 2000-11-21 | 1,814,400 | 90.50 | 99.25 | 88.88 | 96.25 | 00:00:00 | | 2000-11-22 | 1,582,500 | 95.00 | 101.00 | 90.00 | 93.25 | 00:00:00 | | 2000-11-24 | 689,600 | 97.50 | 102.38 | 95.38 | 102.25 | 00:00:00 | | 2000-11-27 | 1,457,000 | 105.69 | 105.88 | 96.13 | 97.44 | 00:00:00 | | 2000-11-28 | 2,523,300 | 97.88 | 98.38 | 83.75 | 84.00 | 00:00:00 | | 2000-11-29 | 5,469,400 | 82.00 | 82.50 | 66.69 | 73.00 | 00:00:00 | | 2000-11-30 | 3,203,600 | 70.50 | 78.00 | 70.50 | 75.94 | 00:00:00 | | 2000-12-01 | 2,214,600 | 78.63 | 83.75 | 75.00 | 76.94 | 00:00:00 | | 2000-12-04 | 1,825,300 | 77.50 | 82.25 | 74.75 | 80.19 | 00:00:00 | | 2000-12-05 | 2,780,200 | 86.05 | 100.00 | 84.25 | 99.81 | 00:00:00 | | 2000-12-06 | 2,297,900 | 98.88 | 103.31 | 95.13 | 95.38 | 00:00:00 | | 2000-12-07 | 3,435,600 | 91.38 | 98.31 | 89.56 | 95.63 | 00:00:00 | | 2000-12-08 | 4,619,300 | 104.89 | 116.00 | 98.00 | 110.00 | 00:00:00 | | 2000-12-11 | 2,317,200 | 118.36 | 119.75 | 113.13 | 117.50 | 00:00:00 | | 2000-12-12 | 1,761,500 | 113.81 | 121.38 | 113.75 | 116.08 | 00:00:00 | | 2000-12-13 | 2,601,800 | 119.75 | 120.50 | 102.50 | 104.63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
