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 2024-04-28
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-07-02	3,295,000	12.83	12.93	12.30	12.49	00:00:00
2010-07-06	3,306,900	12.67	12.90	12.27	12.41	00:00:00
2010-07-07	4,859,500	12.41	13.12	12.38	13.05	00:00:00
2010-07-08	6,067,900	13.22	13.46	12.68	12.85	00:00:00
2010-07-09	4,815,900	12.82	12.87	12.64	12.72	00:00:00
2010-07-12	3,117,600	12.76	13.06	12.61	12.77	00:00:00
2010-07-13	6,314,000	13.08	13.50	13.00	13.32	00:00:00
2010-07-14	6,872,500	13.43	13.95	13.35	13.78	00:00:00
2010-07-15	5,770,900	13.47	13.54	13.13	13.43	00:00:00
2010-07-16	6,426,200	13.32	13.42	12.62	12.80	00:00:00
2010-07-19	4,842,200	12.83	13.01	12.43	12.53	00:00:00
2010-07-20	5,155,300	12.25	12.65	12.16	12.61	00:00:00
2010-07-21	2,973,700	12.76	12.79	12.21	12.29	00:00:00
2010-07-22	3,971,900	12.49	13.00	12.42	12.95	00:00:00
2010-07-23	5,364,300	12.92	13.50	12.81	13.46	00:00:00
2010-07-26	4,094,500	13.48	13.95	13.30	13.90	00:00:00
2010-07-27	4,718,200	14.00	14.13	13.41	13.47	00:00:00
2010-07-28	2,857,200	13.41	13.62	13.18	13.19	00:00:00
2010-07-29	2,747,700	13.36	13.45	12.80	13.10	00:00:00
2010-07-30	3,479,200	12.90	13.29	12.85	13.09	00:00:00
2010-08-02	1,931,600	13.36	13.40	13.13	13.30	00:00:00
2010-08-03	2,439,700	13.21	13.40	13.10	13.17	00:00:00
2010-08-04	3,569,200	13.27	13.55	13.07	13.52	00:00:00
2010-08-05	2,672,400	13.57	13.61	13.17	13.25	00:00:00
2010-08-06	2,517,600	13.11	13.45	13.04	13.43	00:00:00
2010-08-09	3,221,200	13.51	13.78	13.50	13.72	00:00:00
2010-08-10	2,895,100	13.51	13.56	13.19	13.46	00:00:00
2010-08-11	3,738,600	13.18	13.20	12.68	12.96	00:00:00
2010-08-12	6,918,900	12.43	12.50	12.00	12.39	00:00:00
2010-08-13	3,884,100	12.45	12.64	12.12	12.19	00:00:00
2010-08-16	4,638,400	12.09	12.30	11.86	12.02	00:00:00
2010-08-17	4,897,400	12.11	12.79	12.02	12.62	00:00:00
2010-08-18	3,066,800	12.60	12.82	12.50	12.55	00:00:00
2010-08-19	2,909,800	12.49	12.60	12.23	12.36	00:00:00
2010-08-20	2,255,000	12.29	12.61	12.17	12.58	00:00:00
2010-08-23	2,520,900	12.65	12.70	12.25	12.28	00:00:00
2010-08-24	2,972,000	12.14	12.42	11.96	12.22	00:00:00
2010-08-25	4,435,600	12.05	12.61	11.88	12.52	00:00:00
2010-08-26	5,474,800	12.66	13.03	12.61	12.74	00:00:00
2010-08-27	3,260,100	12.90	13.12	12.53	13.03	00:00:00
2010-08-30	2,804,800	12.90	13.12	12.78	12.79	00:00:00
2010-08-31	3,801,000	12.84	12.89	12.37	12.49	00:00:00
2010-09-01	2,568,900	12.68	12.97	12.65	12.81	00:00:00
2010-09-02	5,824,300	12.83	12.93	12.52	12.80	00:00:00
2010-09-03	4,790,700	13.10	13.35	12.96	13.29	00:00:00
2010-09-07	9,330,200	13.45	13.68	13.11	13.43	00:00:00
2010-09-08	12,538,200	13.34	14.34	13.34	14.12	00:00:00
2010-09-09	5,916,400	14.25	14.39	13.77	13.92	00:00:00
2010-09-10	5,736,900	13.92	14.43	13.78	14.18	00:00:00
2010-09-13	6,351,700	14.38	14.97	14.33	14.74	00:00:00
2010-09-14	6,109,200	14.65	15.30	14.61	14.93	00:00:00
2010-09-15	4,063,700	14.84	15.10	14.68	14.88	00:00:00
2010-09-16	3,585,500	14.87	15.11	14.83	15.05	00:00:00
2010-09-17	3,968,000	15.10	15.25	14.84	15.14	00:00:00
2010-09-20	3,109,300	15.20	15.47	15.11	15.37	00:00:00
2010-09-21	5,179,700	15.08	15.46	15.05	15.23	00:00:00
2010-09-22	3,211,700	15.16	15.39	15.00	15.05	00:00:00
2010-09-23	5,102,800	14.85	15.48	14.78	15.22	00:00:00
2010-09-24	3,777,900	15.35	15.85	15.33	15.60	00:00:00
2010-09-27	4,160,100	15.59	15.90	15.33	15.66	00:00:00
2010-09-28	2,477,200	15.70	15.78	15.30	15.65	00:00:00
2010-09-29	4,609,000	15.64	15.89	15.40	15.69	00:00:00
2010-09-30	3,745,200	15.85	16.04	15.51	15.57	00:00:00
2010-10-01	3,363,400	15.72	16.00	15.35	15.45	00:00:00
2010-10-04	3,072,100	15.39	15.72	15.14	15.36	00:00:00
2010-10-05	4,271,700	15.53	15.59	15.33	15.44	00:00:00
2010-10-06	4,262,700	15.43	15.60	15.37	15.45	00:00:00
2010-10-07	3,003,400	15.52	15.65	15.28	15.59	00:00:00
2010-10-08	3,337,000	15.58	15.58	15.18	15.44	00:00:00
2010-10-11	2,361,000	15.41	15.79	15.36	15.54	00:00:00
2010-10-12	14,478,800	15.22	15.25	14.88	15.22	00:00:00
2010-10-13	12,737,600	15.27	15.41	15.05	15.14	00:00:00
2010-10-14	6,719,400	15.07	15.17	14.70	14.90	00:00:00
2010-10-15	12,451,300	14.72	14.85	14.17	14.50	00:00:00
2010-10-18	5,839,100	14.39	14.62	14.36	14.54	00:00:00
2010-10-19	19,962,500	14.13	14.14	13.31	13.55	00:00:00
2010-10-20	7,256,000	13.75	14.11	13.70	13.88	00:00:00
2010-10-21	8,416,100	13.93	13.97	13.38	13.52	00:00:00
2010-10-22	4,088,100	13.56	13.81	13.48	13.80	00:00:00
2010-10-25	7,605,500	13.90	14.35	13.81	14.15	00:00:00
2010-10-26	4,466,600	13.99	14.17	13.91	13.94	00:00:00
2010-10-27	4,529,600	13.88	13.98	13.55	13.75	00:00:00
2010-10-28	10,660,200	13.74	13.80	12.96	13.32	00:00:00
2010-10-29	7,294,500	13.42	13.89	13.32	13.81	00:00:00
2010-11-01	5,993,600	13.80	14.03	13.51	13.60	00:00:00
2010-11-02	5,217,500	13.71	13.86	13.41	13.55	00:00:00
2010-11-03	6,566,200	13.57	13.94	13.34	13.94	00:00:00
2010-11-04	6,133,500	14.10	14.24	13.85	14.20	00:00:00
2010-11-05	4,851,700	14.26	14.44	14.00	14.37	00:00:00
2010-11-08	4,388,500	14.33	14.67	14.30	14.47	00:00:00
2010-11-09	4,934,500	14.47	14.59	14.16	14.30	00:00:00
2010-11-10	5,415,500	14.41	14.69	14.17	14.61	00:00:00
2010-11-11	6,459,900	14.29	15.00	14.05	14.63	00:00:00
2010-11-12	8,787,700	14.78	15.08	14.62	14.73	00:00:00
2010-11-15	2,959,900	14.85	14.88	14.26	14.32	00:00:00
2010-11-16	4,881,800	14.25	14.25	13.75	14.04	00:00:00
2010-11-17	2,727,600	13.89	14.20	13.89	14.07	00:00:00
2010-11-18	4,270,700	14.21	14.65	14.21	14.57	00:00:00
2010-11-19	2,342,300	14.52	14.72	14.39	14.63	00:00:00
2010-11-22	6,385,800	14.98	15.37	14.81	15.34	00:00:00
2010-11-23	5,328,900	15.10	15.34	15.04	15.22	00:00:00
2010-11-24	3,076,400	15.38	15.55	15.28	15.48	00:00:00
2010-11-26	1,468,200	15.25	15.33	15.20	15.29	00:00:00
2010-11-29	3,659,000	15.23	15.53	15.10	15.51	00:00:00
2010-11-30	6,450,300	15.30	15.35	14.96	15.13	00:00:00
2010-12-01	4,873,900	15.43	15.44	15.11	15.35	00:00:00
2010-12-02	3,145,200	15.41	15.79	15.38	15.72	00:00:00
2010-12-03	3,444,700	15.54	16.05	15.53	15.93	00:00:00
2010-12-06	2,314,400	15.89	16.08	15.86	15.92	00:00:00
2010-12-07	3,874,500	16.07	16.19	15.70	15.74	00:00:00
2010-12-08	4,832,600	15.81	16.05	15.70	15.92	00:00:00
2010-12-09	19,528,700	17.41	18.38	17.34	18.36	00:00:00
2010-12-10	12,197,500	18.30	19.25	18.30	19.21	00:00:00
2010-12-13	5,064,700	19.31	19.34	18.87	19.08	00:00:00
2010-12-14	5,158,200	19.00	19.63	18.93	19.10	00:00:00
2010-12-15	3,367,500	18.98	19.59	18.88	19.29	00:00:00
2010-12-16	13,383,700	19.50	20.91	19.48	20.86	00:00:00
2010-12-17	8,143,000	20.92	21.69	20.56	21.42	00:00:00
2010-12-20	4,888,100	21.38	21.53	20.76	21.28	00:00:00
2010-12-21	4,365,400	20.97	21.63	20.85	21.48	00:00:00
2010-12-22	5,376,400	21.42	21.58	20.71	20.81	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 > >>