TR4DER - Ciena Corporation [CIEN] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-01-11	4,924,600	12.01	12.01	11.56	11.76	00:00:00
2010-01-12	5,068,900	11.64	11.86	11.51	11.72	00:00:00
2010-01-13	4,547,000	11.81	12.10	11.63	12.06	00:00:00
2010-01-14	3,363,400	11.99	12.18	11.94	11.98	00:00:00
2010-01-15	3,478,400	11.99	12.00	11.58	11.63	00:00:00
2010-01-19	16,003,700	12.26	12.96	12.23	12.91	00:00:00
2010-01-20	11,631,400	12.79	13.44	12.68	13.04	00:00:00
2010-01-21	10,050,800	13.12	13.55	12.68	12.71	00:00:00
2010-01-22	6,415,000	12.74	12.96	12.24	12.24	00:00:00
2010-01-25	7,598,700	12.65	13.13	12.53	13.06	00:00:00
2010-01-26	6,008,600	13.10	13.15	12.64	12.77	00:00:00
2010-01-27	7,059,700	12.72	13.25	12.54	13.23	00:00:00
2010-01-28	7,746,900	13.24	13.33	12.73	13.14	00:00:00
2010-01-29	9,066,500	13.27	13.63	12.71	12.75	00:00:00
2010-02-01	3,735,800	12.83	13.15	12.81	13.10	00:00:00
2010-02-02	4,382,500	13.07	13.48	12.96	13.43	00:00:00
2010-02-03	6,207,300	13.43	13.72	13.27	13.39	00:00:00
2010-02-04	8,058,400	13.55	13.64	12.76	12.87	00:00:00
2010-02-05	7,246,700	12.59	12.83	12.33	12.80	00:00:00
2010-02-08	3,627,400	12.79	13.13	12.50	12.76	00:00:00
2010-02-09	3,709,200	12.98	13.19	12.84	13.09	00:00:00
2010-02-10	6,984,700	13.13	13.74	13.02	13.67	00:00:00
2010-02-11	5,477,800	13.58	13.99	13.41	13.94	00:00:00
2010-02-12	5,474,200	13.80	14.48	13.66	14.38	00:00:00
2010-02-16	3,960,800	14.51	14.53	14.17	14.38	00:00:00
2010-02-17	4,175,300	14.48	14.48	14.00	14.15	00:00:00
2010-02-18	3,075,700	14.10	14.41	14.00	14.40	00:00:00
2010-02-19	3,067,700	14.31	14.55	14.25	14.48	00:00:00
2010-02-22	3,652,400	14.47	14.85	14.47	14.73	00:00:00
2010-02-23	5,617,800	14.60	14.75	13.95	14.14	00:00:00
2010-02-24	4,215,500	14.26	14.48	14.06	14.42	00:00:00
2010-02-25	5,746,000	14.19	14.86	13.95	14.81	00:00:00
2010-02-26	6,598,600	14.40	14.55	14.14	14.34	00:00:00
2010-03-01	4,856,200	14.36	14.83	14.26	14.71	00:00:00
2010-03-02	5,159,700	14.81	14.97	14.59	14.76	00:00:00
2010-03-03	6,084,000	14.72	14.85	14.50	14.55	00:00:00
2010-03-04	26,237,500	13.54	14.03	13.04	13.97	00:00:00
2010-03-05	24,802,100	14.51	16.03	14.39	16.01	00:00:00
2010-03-08	17,304,000	15.51	15.69	15.06	15.10	00:00:00
2010-03-09	20,218,200	15.07	15.64	14.95	15.42	00:00:00
2010-03-10	11,712,700	15.34	15.59	15.11	15.49	00:00:00
2010-03-11	10,172,500	15.38	16.29	15.36	15.93	00:00:00
2010-03-12	4,962,400	16.13	16.14	15.56	15.80	00:00:00
2010-03-15	4,611,400	15.72	15.95	15.60	15.75	00:00:00
2010-03-16	4,474,600	15.75	16.12	15.70	15.96	00:00:00
2010-03-17	6,127,600	16.07	16.07	15.67	15.79	00:00:00
2010-03-18	10,528,500	15.81	15.89	14.94	15.17	00:00:00
2010-03-19	8,282,700	15.24	15.41	14.84	14.93	00:00:00
2010-03-22	11,437,400	14.41	15.44	14.30	15.38	00:00:00
2010-03-23	4,413,400	15.37	15.52	15.18	15.48	00:00:00
2010-03-24	4,451,500	15.48	15.54	15.34	15.46	00:00:00
2010-03-25	7,011,200	15.67	15.84	15.13	15.15	00:00:00
2010-03-26	5,692,300	15.30	15.65	15.09	15.44	00:00:00
2010-03-29	3,341,200	15.51	15.60	15.13	15.26	00:00:00
2010-03-30	2,813,300	15.34	15.50	15.04	15.26	00:00:00
2010-03-31	5,013,500	15.11	15.39	15.08	15.26	00:00:00
2010-04-01	6,349,400	15.37	15.45	14.96	15.08	00:00:00
2010-04-05	4,797,200	15.10	15.44	15.06	15.43	00:00:00
2010-04-06	12,407,900	15.38	16.50	15.28	16.13	00:00:00
2010-04-07	10,445,000	16.22	16.85	16.16	16.29	00:00:00
2010-04-08	5,961,000	16.26	16.28	15.80	15.99	00:00:00
2010-04-09	4,773,900	16.07	16.50	15.89	16.26	00:00:00
2010-04-12	15,732,200	16.98	17.60	16.92	17.49	00:00:00
2010-04-13	15,436,500	17.60	18.15	17.35	18.06	00:00:00
2010-04-14	12,481,500	18.30	18.73	18.16	18.59	00:00:00
2010-04-15	9,949,000	18.51	18.75	17.68	18.07	00:00:00
2010-04-16	9,024,400	17.91	18.42	17.46	17.64	00:00:00
2010-04-19	7,761,700	17.57	17.81	17.04	17.34	00:00:00
2010-04-20	25,350,100	17.56	18.48	16.40	18.23	00:00:00
2010-04-21	11,108,300	18.10	18.23	17.23	17.75	00:00:00
2010-04-22	6,690,100	17.55	17.60	17.11	17.48	00:00:00
2010-04-23	6,894,100	17.75	18.19	17.55	18.14	00:00:00
2010-04-26	7,331,300	18.29	18.79	17.97	18.02	00:00:00
2010-04-27	8,263,600	18.21	18.34	17.53	17.57	00:00:00
2010-04-28	8,159,800	18.10	18.44	17.84	18.14	00:00:00
2010-04-29	4,680,000	18.28	18.50	18.12	18.30	00:00:00
2010-04-30	9,542,400	18.41	19.43	18.40	18.53	00:00:00
2010-05-03	5,876,400	18.63	19.48	18.63	19.24	00:00:00
2010-05-04	7,808,500	18.81	18.82	18.12	18.35	00:00:00
2010-05-05	6,582,400	17.85	18.34	17.56	17.92	00:00:00
2010-05-06	13,420,400	17.80	18.25	15.94	16.96	00:00:00
2010-05-07	10,531,700	16.93	17.11	15.65	16.10	00:00:00
2010-05-10	8,297,200	17.05	17.15	16.29	16.61	00:00:00
2010-05-11	5,477,800	16.35	17.25	16.33	16.85	00:00:00
2010-05-12	4,382,600	17.09	17.42	16.93	17.30	00:00:00
2010-05-13	5,879,500	17.29	17.92	16.83	17.01	00:00:00
2010-05-14	7,088,000	16.83	16.90	16.18	16.43	00:00:00
2010-05-17	5,892,500	16.58	17.03	16.12	16.70	00:00:00
2010-05-18	4,935,900	16.99	17.00	16.01	16.20	00:00:00
2010-05-19	8,686,000	16.08	16.28	15.26	15.66	00:00:00
2010-05-20	8,163,800	15.21	15.46	14.61	15.01	00:00:00
2010-05-21	10,440,700	14.61	15.90	14.45	15.62	00:00:00
2010-05-24	4,151,100	15.54	15.97	15.44	15.46	00:00:00
2010-05-25	6,392,800	14.88	15.69	14.66	15.61	00:00:00
2010-05-26	5,606,000	15.87	16.30	15.38	15.43	00:00:00
2010-05-27	3,898,000	15.73	16.11	15.57	16.09	00:00:00
2010-05-28	7,283,500	16.21	16.30	15.30	15.57	00:00:00
2010-06-01	6,618,100	15.29	15.57	14.75	14.87	00:00:00
2010-06-02	6,084,300	15.19	15.42	14.98	15.29	00:00:00
2010-06-03	5,391,600	15.44	15.62	14.97	15.37	00:00:00
2010-06-04	8,379,100	15.00	15.29	14.33	14.53	00:00:00
2010-06-07	7,213,400	14.65	14.79	13.72	13.95	00:00:00
2010-06-08	9,361,800	13.93	14.16	13.47	13.84	00:00:00
2010-06-09	13,792,300	15.01	15.20	13.95	13.95	00:00:00
2010-06-10	9,649,000	14.23	14.49	13.64	14.16	00:00:00
2010-06-11	5,159,700	13.93	14.50	13.86	14.38	00:00:00
2010-06-14	5,376,400	14.50	14.82	14.20	14.26	00:00:00
2010-06-15	6,279,800	14.36	14.80	14.31	14.62	00:00:00
2010-06-16	5,789,900	14.45	14.95	14.43	14.78	00:00:00
2010-06-17	3,950,000	14.85	14.90	14.42	14.60	00:00:00
2010-06-18	2,391,100	14.64	14.79	14.46	14.57	00:00:00
2010-06-21	5,033,300	14.83	15.15	14.43	14.56	00:00:00
2010-06-22	6,343,000	14.38	14.77	14.05	14.19	00:00:00
2010-06-23	4,384,800	14.20	14.44	13.85	14.21	00:00:00
2010-06-24	3,891,000	14.14	14.23	13.76	13.89	00:00:00
2010-06-25	11,094,400	14.00	14.00	13.04	13.70	00:00:00
2010-06-28	5,826,100	13.63	13.68	13.15	13.47	00:00:00
2010-06-29	6,912,500	13.15	13.18	12.90	13.02	00:00:00
2010-06-30	4,182,600	13.01	13.18	12.60	12.68	00:00:00
2010-07-01	6,629,800	12.67	12.90	12.12	12.74	00:00:00
2010-07-02	3,295,000	12.83	12.93	12.30	12.49	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >>