|
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 | 2009-01-28 | 5,710,200 | 7.65 | 7.70 | 7.35 | 7.50 | 00:00:00 | 2009-01-29 | 3,076,800 | 7.47 | 7.47 | 7.00 | 7.03 | 00:00:00 | 2009-01-30 | 4,968,600 | 7.06 | 7.13 | 6.20 | 6.24 | 00:00:00 | 2009-02-02 | 6,360,200 | 6.19 | 6.21 | 5.88 | 5.98 | 00:00:00 | 2009-02-03 | 4,306,800 | 6.09 | 6.25 | 5.90 | 6.18 | 00:00:00 | 2009-02-04 | 4,126,200 | 6.13 | 6.36 | 5.91 | 6.01 | 00:00:00 | 2009-02-05 | 4,368,800 | 5.95 | 6.52 | 5.83 | 6.46 | 00:00:00 | 2009-02-06 | 3,124,800 | 6.43 | 6.77 | 6.33 | 6.65 | 00:00:00 | 2009-02-09 | 2,445,500 | 6.69 | 6.80 | 6.51 | 6.57 | 00:00:00 | 2009-02-10 | 4,607,100 | 6.51 | 6.90 | 6.03 | 6.11 | 00:00:00 | 2009-02-11 | 3,662,200 | 6.20 | 6.40 | 6.06 | 6.30 | 00:00:00 | 2009-02-12 | 1,667,900 | 6.23 | 6.40 | 6.09 | 6.35 | 00:00:00 | 2009-02-13 | 1,420,500 | 6.32 | 6.55 | 6.30 | 6.37 | 00:00:00 | 2009-02-17 | 2,943,900 | 6.17 | 6.17 | 5.80 | 5.86 | 00:00:00 | 2009-02-18 | 3,411,500 | 5.85 | 5.97 | 5.54 | 5.65 | 00:00:00 | 2009-02-19 | 2,556,000 | 5.73 | 5.86 | 5.43 | 5.43 | 00:00:00 | 2009-02-20 | 3,423,900 | 5.38 | 5.64 | 5.13 | 5.34 | 00:00:00 | 2009-02-23 | 2,505,000 | 5.41 | 5.49 | 5.07 | 5.09 | 00:00:00 | 2009-02-24 | 3,546,800 | 5.13 | 5.66 | 4.98 | 5.60 | 00:00:00 | 2009-02-25 | 3,646,600 | 5.54 | 5.62 | 5.22 | 5.45 | 00:00:00 | 2009-02-26 | 4,480,700 | 5.53 | 6.14 | 5.53 | 5.73 | 00:00:00 | 2009-02-27 | 4,879,400 | 5.57 | 5.63 | 5.25 | 5.37 | 00:00:00 | 2009-03-02 | 3,194,900 | 5.33 | 5.45 | 5.05 | 5.28 | 00:00:00 | 2009-03-03 | 2,421,100 | 5.39 | 5.47 | 5.05 | 5.13 | 00:00:00 | 2009-03-04 | 3,272,400 | 5.38 | 5.42 | 5.19 | 5.34 | 00:00:00 | 2009-03-05 | 6,908,800 | 5.55 | 6.24 | 5.45 | 5.93 | 00:00:00 | 2009-03-06 | 4,880,200 | 6.10 | 6.41 | 5.80 | 6.11 | 00:00:00 | 2009-03-09 | 3,808,500 | 5.98 | 6.70 | 5.81 | 6.26 | 00:00:00 | 2009-03-10 | 5,026,100 | 6.43 | 7.02 | 6.39 | 7.00 | 00:00:00 | 2009-03-11 | 4,406,800 | 7.00 | 7.20 | 6.50 | 6.76 | 00:00:00 | 2009-03-12 | 3,399,300 | 6.72 | 7.31 | 6.70 | 7.28 | 00:00:00 | 2009-03-13 | 4,973,700 | 7.31 | 7.49 | 6.80 | 6.90 | 00:00:00 | 2009-03-16 | 1,860,800 | 7.04 | 7.11 | 6.67 | 6.69 | 00:00:00 | 2009-03-17 | 2,260,200 | 6.67 | 7.10 | 6.54 | 7.10 | 00:00:00 | 2009-03-18 | 3,012,800 | 7.00 | 7.47 | 6.83 | 7.40 | 00:00:00 | 2009-03-19 | 2,514,600 | 7.44 | 7.49 | 7.15 | 7.28 | 00:00:00 | 2009-03-20 | 2,486,800 | 7.33 | 7.42 | 6.66 | 6.75 | 00:00:00 | 2009-03-23 | 2,618,800 | 7.02 | 7.23 | 6.93 | 7.23 | 00:00:00 | 2009-03-24 | 2,176,600 | 7.22 | 7.41 | 6.98 | 7.25 | 00:00:00 | 2009-03-25 | 2,580,400 | 7.42 | 7.68 | 7.10 | 7.45 | 00:00:00 | 2009-03-26 | 5,311,400 | 7.52 | 8.46 | 7.50 | 8.41 | 00:00:00 | 2009-03-27 | 3,593,900 | 8.20 | 8.45 | 8.03 | 8.22 | 00:00:00 | 2009-03-30 | 2,722,700 | 7.85 | 7.90 | 7.41 | 7.88 | 00:00:00 | 2009-03-31 | 3,039,400 | 7.88 | 8.14 | 7.71 | 7.78 | 00:00:00 | 2009-04-01 | 2,647,500 | 7.70 | 8.33 | 7.56 | 8.26 | 00:00:00 | 2009-04-02 | 3,078,000 | 8.40 | 8.78 | 8.37 | 8.61 | 00:00:00 | 2009-04-03 | 3,177,800 | 8.65 | 8.89 | 8.54 | 8.87 | 00:00:00 | 2009-04-06 | 3,020,700 | 8.83 | 8.83 | 8.21 | 8.43 | 00:00:00 | 2009-04-07 | 1,442,300 | 8.33 | 8.35 | 8.11 | 8.17 | 00:00:00 | 2009-04-08 | 3,304,800 | 8.20 | 8.76 | 8.20 | 8.67 | 00:00:00 | 2009-04-09 | 3,060,800 | 8.85 | 9.20 | 8.83 | 9.07 | 00:00:00 | 2009-04-13 | 3,395,500 | 8.93 | 9.11 | 8.71 | 8.97 | 00:00:00 | 2009-04-14 | 4,110,900 | 8.69 | 9.13 | 8.47 | 8.52 | 00:00:00 | 2009-04-15 | 3,505,700 | 8.47 | 8.81 | 8.23 | 8.70 | 00:00:00 | 2009-04-16 | 4,353,300 | 8.86 | 9.55 | 8.72 | 9.52 | 00:00:00 | 2009-04-17 | 4,774,200 | 9.52 | 10.06 | 9.31 | 9.92 | 00:00:00 | 2009-04-20 | 3,150,300 | 9.64 | 9.70 | 8.98 | 9.07 | 00:00:00 | 2009-04-21 | 2,820,800 | 8.99 | 9.62 | 8.87 | 9.48 | 00:00:00 | 2009-04-22 | 3,404,000 | 9.42 | 10.29 | 9.30 | 9.94 | 00:00:00 | 2009-04-23 | 4,541,500 | 9.99 | 10.30 | 9.68 | 9.97 | 00:00:00 | 2009-04-24 | 5,622,400 | 10.04 | 11.31 | 10.03 | 11.21 | 00:00:00 | 2009-04-27 | 4,515,200 | 10.86 | 11.23 | 10.70 | 10.83 | 00:00:00 | 2009-04-28 | 4,226,800 | 10.80 | 11.55 | 10.70 | 11.21 | 00:00:00 | 2009-04-29 | 3,740,400 | 11.41 | 11.84 | 11.25 | 11.59 | 00:00:00 | 2009-04-30 | 5,548,300 | 11.84 | 12.28 | 11.69 | 11.95 | 00:00:00 | 2009-05-01 | 3,004,400 | 11.95 | 12.25 | 11.82 | 11.98 | 00:00:00 | 2009-05-04 | 4,716,000 | 12.10 | 12.51 | 11.99 | 12.25 | 00:00:00 | 2009-05-05 | 3,880,200 | 12.22 | 12.50 | 11.87 | 12.09 | 00:00:00 | 2009-05-06 | 3,917,100 | 12.31 | 12.38 | 11.68 | 12.19 | 00:00:00 | 2009-05-07 | 4,370,000 | 12.23 | 12.30 | 10.81 | 10.99 | 00:00:00 | 2009-05-08 | 4,143,700 | 11.29 | 11.48 | 10.93 | 11.34 | 00:00:00 | 2009-05-11 | 3,913,600 | 11.10 | 11.10 | 10.44 | 10.73 | 00:00:00 | 2009-05-12 | 7,017,900 | 10.30 | 10.60 | 9.84 | 9.94 | 00:00:00 | 2009-05-13 | 5,453,200 | 9.88 | 9.88 | 9.27 | 9.38 | 00:00:00 | 2009-05-14 | 4,967,200 | 9.41 | 9.71 | 9.26 | 9.55 | 00:00:00 | 2009-05-15 | 2,922,200 | 9.67 | 9.93 | 9.50 | 9.59 | 00:00:00 | 2009-05-18 | 5,147,300 | 10.00 | 10.62 | 9.99 | 10.47 | 00:00:00 | 2009-05-19 | 5,544,900 | 10.65 | 11.48 | 10.47 | 11.27 | 00:00:00 | 2009-05-20 | 4,043,000 | 11.40 | 11.73 | 10.73 | 10.90 | 00:00:00 | 2009-05-21 | 2,896,300 | 10.80 | 11.19 | 10.53 | 10.91 | 00:00:00 | 2009-05-22 | 3,014,100 | 10.97 | 11.04 | 10.62 | 10.66 | 00:00:00 | 2009-05-26 | 3,279,100 | 10.46 | 11.26 | 10.46 | 11.05 | 00:00:00 | 2009-05-27 | 2,469,000 | 11.02 | 11.26 | 10.79 | 10.84 | 00:00:00 | 2009-05-28 | 3,587,300 | 11.01 | 11.16 | 10.25 | 10.81 | 00:00:00 | 2009-05-29 | 3,933,700 | 11.05 | 11.16 | 10.72 | 11.00 | 00:00:00 | 2009-06-01 | 5,739,700 | 11.33 | 12.18 | 11.27 | 12.00 | 00:00:00 | 2009-06-02 | 3,956,600 | 11.97 | 11.99 | 11.45 | 11.74 | 00:00:00 | 2009-06-03 | 5,976,700 | 11.60 | 11.65 | 10.65 | 11.02 | 00:00:00 | 2009-06-04 | 13,386,900 | 10.45 | 11.88 | 10.45 | 11.63 | 00:00:00 | 2009-06-05 | 8,219,000 | 11.93 | 11.95 | 10.64 | 10.77 | 00:00:00 | 2009-06-08 | 4,148,700 | 10.65 | 10.76 | 10.25 | 10.61 | 00:00:00 | 2009-06-09 | 4,844,800 | 10.76 | 11.15 | 10.55 | 10.92 | 00:00:00 | 2009-06-10 | 3,905,100 | 11.00 | 11.14 | 10.64 | 10.76 | 00:00:00 | 2009-06-11 | 5,236,900 | 10.70 | 10.88 | 10.33 | 10.44 | 00:00:00 | 2009-06-12 | 3,903,100 | 10.37 | 10.48 | 10.05 | 10.19 | 00:00:00 | 2009-06-15 | 3,346,000 | 10.01 | 10.19 | 9.85 | 10.01 | 00:00:00 | 2009-06-16 | 6,462,700 | 10.04 | 10.44 | 9.89 | 10.05 | 00:00:00 | 2009-06-17 | 3,932,300 | 10.01 | 10.20 | 9.66 | 10.00 | 00:00:00 | 2009-06-18 | 2,694,400 | 9.98 | 10.00 | 9.70 | 9.80 | 00:00:00 | 2009-06-19 | 6,646,400 | 10.04 | 10.76 | 9.99 | 10.61 | 00:00:00 | 2009-06-22 | 5,276,600 | 10.16 | 10.44 | 9.81 | 9.86 | 00:00:00 | 2009-06-23 | 4,102,900 | 10.03 | 10.20 | 9.54 | 9.71 | 00:00:00 | 2009-06-24 | 2,412,000 | 9.91 | 10.03 | 9.61 | 9.73 | 00:00:00 | 2009-06-25 | 3,529,500 | 9.64 | 10.18 | 9.55 | 10.15 | 00:00:00 | 2009-06-26 | 3,541,000 | 10.03 | 10.31 | 9.95 | 10.25 | 00:00:00 | 2009-06-29 | 1,999,500 | 10.21 | 10.50 | 9.99 | 10.39 | 00:00:00 | 2009-06-30 | 1,957,600 | 10.33 | 10.48 | 10.17 | 10.35 | 00:00:00 | 2009-07-01 | 1,621,100 | 10.37 | 10.67 | 10.20 | 10.33 | 00:00:00 | 2009-07-02 | 1,909,100 | 10.12 | 10.17 | 9.90 | 9.90 | 00:00:00 | 2009-07-06 | 6,413,900 | 9.71 | 9.80 | 9.00 | 9.39 | 00:00:00 | 2009-07-07 | 6,871,400 | 9.25 | 9.39 | 8.80 | 8.84 | 00:00:00 | 2009-07-08 | 6,882,100 | 8.83 | 9.04 | 8.45 | 8.93 | 00:00:00 | 2009-07-09 | 3,954,800 | 9.24 | 9.50 | 9.15 | 9.30 | 00:00:00 | 2009-07-10 | 2,824,100 | 9.22 | 9.43 | 9.08 | 9.33 | 00:00:00 | 2009-07-13 | 2,395,000 | 9.44 | 9.54 | 9.12 | 9.53 | 00:00:00 | 2009-07-14 | 3,488,300 | 9.53 | 9.76 | 9.40 | 9.66 | 00:00:00 | 2009-07-15 | 3,626,500 | 9.95 | 10.10 | 9.87 | 10.05 | 00:00:00 | 2009-07-16 | 2,743,200 | 9.96 | 10.36 | 9.88 | 10.25 | 00:00:00 | 2009-07-17 | 4,486,500 | 10.29 | 10.30 | 9.79 | 10.02 | 00:00:00 | 2009-07-20 | 4,634,200 | 9.95 | 10.27 | 9.85 | 10.18 | 00:00:00 | 2009-07-21 | 5,539,400 | 10.26 | 10.55 | 10.18 | 10.30 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|