|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-12-22 | 5,376,400 | 21.42 | 21.58 | 20.71 | 20.81 | 00:00:00 | | 2010-12-23 | 4,845,700 | 20.71 | 20.93 | 20.25 | 20.40 | 00:00:00 | | 2010-12-27 | 2,982,200 | 20.56 | 21.10 | 20.52 | 20.96 | 00:00:00 | | 2010-12-28 | 2,615,500 | 21.04 | 21.25 | 20.91 | 21.24 | 00:00:00 | | 2010-12-29 | 2,104,500 | 21.18 | 21.23 | 20.83 | 21.08 | 00:00:00 | | 2010-12-30 | 2,485,400 | 21.02 | 21.42 | 21.02 | 21.22 | 00:00:00 | | 2010-12-31 | 1,857,700 | 21.22 | 21.25 | 20.92 | 21.05 | 00:00:00 | | 2011-01-03 | 3,731,800 | 21.21 | 21.87 | 21.14 | 21.71 | 00:00:00 | | 2011-01-04 | 8,258,000 | 21.83 | 22.51 | 21.76 | 22.48 | 00:00:00 | | 2011-01-05 | 7,039,700 | 22.34 | 23.19 | 22.26 | 22.93 | 00:00:00 | | 2011-01-06 | 13,624,100 | 23.10 | 24.25 | 23.00 | 23.99 | 00:00:00 | | 2011-01-07 | 5,680,000 | 24.09 | 24.19 | 23.32 | 23.82 | 00:00:00 | | 2011-01-10 | 7,743,900 | 23.75 | 24.84 | 23.35 | 24.82 | 00:00:00 | | 2011-01-11 | 10,230,300 | 25.50 | 25.60 | 24.59 | 24.73 | 00:00:00 | | 2011-01-12 | 5,126,200 | 24.98 | 25.07 | 24.52 | 24.99 | 00:00:00 | | 2011-01-13 | 6,232,000 | 24.98 | 25.71 | 24.78 | 25.05 | 00:00:00 | | 2011-01-14 | 4,492,400 | 25.00 | 25.39 | 24.58 | 25.33 | 00:00:00 | | 2011-01-18 | 5,695,500 | 25.40 | 25.77 | 25.08 | 25.49 | 00:00:00 | | 2011-01-19 | 4,939,900 | 25.51 | 25.68 | 24.54 | 24.82 | 00:00:00 | | 2011-01-20 | 7,043,700 | 24.35 | 24.56 | 23.33 | 24.10 | 00:00:00 | | 2011-01-21 | 6,709,100 | 24.41 | 24.45 | 23.24 | 23.60 | 00:00:00 | | 2011-01-24 | 5,034,900 | 23.61 | 24.80 | 23.34 | 24.73 | 00:00:00 | | 2011-01-25 | 4,851,300 | 24.43 | 24.67 | 23.77 | 24.19 | 00:00:00 | | 2011-01-26 | 10,861,700 | 23.62 | 23.71 | 23.04 | 23.31 | 00:00:00 | | 2011-01-27 | 5,970,400 | 23.63 | 24.20 | 23.47 | 23.65 | 00:00:00 | | 2011-01-28 | 6,688,500 | 23.96 | 24.48 | 23.11 | 23.50 | 00:00:00 | | 2011-01-31 | 15,094,900 | 22.52 | 22.57 | 21.91 | 22.03 | 00:00:00 | | 2011-02-01 | 9,081,300 | 22.22 | 23.11 | 22.17 | 23.05 | 00:00:00 | | 2011-02-02 | 5,148,700 | 22.99 | 23.62 | 22.99 | 23.31 | 00:00:00 | | 2011-02-03 | 3,988,200 | 23.31 | 23.64 | 22.84 | 23.55 | 00:00:00 | | 2011-02-04 | 19,113,600 | 25.01 | 27.09 | 25.01 | 26.90 | 00:00:00 | | 2011-02-07 | 8,510,300 | 26.87 | 27.23 | 26.44 | 26.72 | 00:00:00 | | 2011-02-08 | 3,665,000 | 26.77 | 26.99 | 26.46 | 26.88 | 00:00:00 | | 2011-02-09 | 7,430,500 | 27.13 | 27.69 | 26.33 | 26.64 | 00:00:00 | | 2011-02-10 | 8,480,900 | 26.24 | 27.90 | 25.98 | 27.35 | 00:00:00 | | 2011-02-11 | 6,757,400 | 27.20 | 28.10 | 27.12 | 27.84 | 00:00:00 | | 2011-02-14 | 5,670,900 | 28.39 | 28.68 | 27.66 | 28.13 | 00:00:00 | | 2011-02-15 | 6,678,800 | 27.92 | 27.97 | 27.00 | 27.25 | 00:00:00 | | 2011-02-16 | 3,424,300 | 27.38 | 27.84 | 27.20 | 27.73 | 00:00:00 | | 2011-02-17 | 3,349,600 | 27.58 | 27.86 | 27.47 | 27.74 | 00:00:00 | | 2011-02-18 | 3,571,500 | 27.80 | 27.97 | 27.32 | 27.69 | 00:00:00 | | 2011-02-22 | 5,596,300 | 27.23 | 27.49 | 25.96 | 26.15 | 00:00:00 | | 2011-02-23 | 5,775,300 | 26.28 | 26.50 | 24.77 | 25.56 | 00:00:00 | | 2011-02-24 | 4,677,800 | 26.20 | 26.70 | 25.75 | 26.56 | 00:00:00 | | 2011-02-25 | 4,561,000 | 26.90 | 27.58 | 26.85 | 27.57 | 00:00:00 | | 2011-02-28 | 3,111,800 | 27.80 | 28.08 | 27.19 | 27.57 | 00:00:00 | | 2011-03-01 | 4,001,000 | 27.65 | 27.71 | 26.05 | 26.34 | 00:00:00 | | 2011-03-02 | 9,032,300 | 26.43 | 28.80 | 26.39 | 27.44 | 00:00:00 | | 2011-03-03 | 6,028,200 | 27.92 | 28.94 | 27.80 | 28.71 | 00:00:00 | | 2011-03-04 | 7,146,400 | 28.78 | 29.24 | 28.12 | 28.81 | 00:00:00 | | 2011-03-07 | 24,397,900 | 27.60 | 28.38 | 24.99 | 25.98 | 00:00:00 | | 2011-03-08 | 8,846,400 | 26.39 | 26.39 | 25.32 | 25.68 | 00:00:00 | | 2011-03-09 | 11,647,000 | 24.47 | 25.24 | 24.04 | 24.33 | 00:00:00 | | 2011-03-10 | 7,251,600 | 24.01 | 24.58 | 23.61 | 23.63 | 00:00:00 | | 2011-03-11 | 7,055,500 | 23.90 | 25.00 | 23.70 | 24.93 | 00:00:00 | | 2011-03-14 | 3,896,400 | 24.80 | 25.40 | 24.57 | 24.66 | 00:00:00 | | 2011-03-15 | 4,973,300 | 23.90 | 24.87 | 23.52 | 24.66 | 00:00:00 | | 2011-03-16 | 7,979,500 | 24.69 | 25.74 | 24.69 | 25.07 | 00:00:00 | | 2011-03-17 | 7,429,500 | 25.31 | 25.45 | 24.31 | 24.74 | 00:00:00 | | 2011-03-18 | 11,687,000 | 25.04 | 25.17 | 22.97 | 23.10 | 00:00:00 | | 2011-03-21 | 6,619,500 | 23.48 | 24.04 | 22.57 | 24.02 | 00:00:00 | | 2011-03-22 | 14,837,800 | 23.43 | 23.70 | 22.23 | 22.32 | 00:00:00 | | 2011-03-23 | 7,552,000 | 22.22 | 23.13 | 22.20 | 22.89 | 00:00:00 | | 2011-03-24 | 8,263,500 | 23.20 | 24.38 | 23.15 | 24.25 | 00:00:00 | | 2011-03-25 | 5,399,100 | 24.22 | 24.50 | 23.68 | 24.00 | 00:00:00 | | 2011-03-28 | 4,818,400 | 24.08 | 24.19 | 23.35 | 23.40 | 00:00:00 | | 2011-03-29 | 4,544,600 | 23.28 | 24.34 | 23.20 | 24.34 | 00:00:00 | | 2011-03-30 | 9,065,400 | 24.83 | 25.99 | 24.43 | 25.58 | 00:00:00 | | 2011-03-31 | 9,266,500 | 25.51 | 26.78 | 25.51 | 25.94 | 00:00:00 | | 2011-04-01 | 6,201,000 | 25.56 | 25.75 | 25.00 | 25.35 | 00:00:00 | | 2011-04-04 | 3,376,700 | 25.46 | 25.62 | 24.84 | 25.07 | 00:00:00 | | 2011-04-05 | 10,378,000 | 25.75 | 27.41 | 25.66 | 26.55 | 00:00:00 | | 2011-04-06 | 6,876,300 | 26.58 | 27.10 | 26.09 | 26.65 | 00:00:00 | | 2011-04-07 | 3,161,100 | 26.60 | 26.74 | 26.08 | 26.24 | 00:00:00 | | 2011-04-08 | 2,895,900 | 26.38 | 26.59 | 25.70 | 26.14 | 00:00:00 | | 2011-04-11 | 5,900,600 | 26.09 | 26.21 | 24.98 | 25.31 | 00:00:00 | | 2011-04-12 | 4,513,100 | 25.00 | 25.47 | 24.58 | 25.40 | 00:00:00 | | 2011-04-13 | 7,908,700 | 25.99 | 26.90 | 25.84 | 26.54 | 00:00:00 | | 2011-04-14 | 4,437,500 | 26.07 | 26.77 | 26.00 | 26.70 | 00:00:00 | | 2011-04-15 | 3,146,500 | 26.70 | 26.90 | 26.23 | 26.41 | 00:00:00 | | 2011-04-18 | 3,908,400 | 25.94 | 26.31 | 25.63 | 25.78 | 00:00:00 | | 2011-04-19 | 3,772,300 | 25.89 | 25.98 | 25.04 | 25.90 | 00:00:00 | | 2011-04-20 | 4,696,600 | 26.40 | 26.89 | 26.11 | 26.80 | 00:00:00 | | 2011-04-21 | 7,252,100 | 27.15 | 28.15 | 26.95 | 27.52 | 00:00:00 | | 2011-04-25 | 3,317,600 | 27.56 | 27.94 | 27.12 | 27.46 | 00:00:00 | | 2011-04-26 | 3,137,600 | 27.70 | 27.95 | 27.30 | 27.64 | 00:00:00 | | 2011-04-27 | 3,751,400 | 27.74 | 27.91 | 27.53 | 27.80 | 00:00:00 | | 2011-04-28 | 3,327,100 | 27.70 | 28.00 | 27.29 | 27.80 | 00:00:00 | | 2011-04-29 | 4,300,000 | 27.67 | 28.78 | 27.47 | 28.24 | 00:00:00 | | 2011-05-02 | 3,644,500 | 28.36 | 28.44 | 27.43 | 27.62 | 00:00:00 | | 2011-05-03 | 2,960,800 | 27.44 | 27.73 | 27.02 | 27.62 | 00:00:00 | | 2011-05-04 | 4,292,400 | 27.54 | 27.72 | 26.35 | 27.14 | 00:00:00 | | 2011-05-05 | 5,465,700 | 27.26 | 28.33 | 27.18 | 27.48 | 00:00:00 | | 2011-05-06 | 3,654,400 | 28.00 | 28.09 | 26.90 | 27.06 | 00:00:00 | | 2011-05-09 | 2,788,700 | 27.08 | 27.16 | 26.69 | 26.92 | 00:00:00 | | 2011-05-10 | 6,595,500 | 27.16 | 28.04 | 27.01 | 27.91 | 00:00:00 | | 2011-05-11 | 3,587,200 | 27.89 | 28.14 | 27.14 | 27.36 | 00:00:00 | | 2011-05-12 | 3,600,000 | 27.11 | 27.58 | 26.44 | 27.31 | 00:00:00 | | 2011-05-13 | 2,690,900 | 27.35 | 27.74 | 26.77 | 27.00 | 00:00:00 | | 2011-05-16 | 4,043,100 | 26.87 | 27.06 | 26.00 | 26.04 | 00:00:00 | | 2011-05-17 | 6,184,000 | 25.95 | 25.95 | 24.95 | 25.55 | 00:00:00 | | 2011-05-18 | 5,597,700 | 25.60 | 25.85 | 25.37 | 25.66 | 00:00:00 | | 2011-05-19 | 4,891,000 | 25.96 | 26.36 | 25.64 | 26.20 | 00:00:00 | | 2011-05-20 | 3,220,500 | 26.11 | 26.48 | 25.99 | 26.26 | 00:00:00 | | 2011-05-23 | 3,416,700 | 25.77 | 26.25 | 25.55 | 25.74 | 00:00:00 | | 2011-05-24 | 3,679,500 | 25.87 | 25.95 | 25.06 | 25.22 | 00:00:00 | | 2011-05-25 | 3,602,200 | 25.17 | 26.20 | 25.02 | 26.02 | 00:00:00 | | 2011-05-26 | 3,381,400 | 25.90 | 26.38 | 25.79 | 25.97 | 00:00:00 | | 2011-05-27 | 2,563,100 | 26.02 | 26.63 | 26.02 | 26.52 | 00:00:00 | | 2011-05-31 | 3,888,600 | 26.83 | 26.98 | 26.10 | 26.75 | 00:00:00 | | 2011-06-01 | 6,890,000 | 26.57 | 27.27 | 25.37 | 25.48 | 00:00:00 | | 2011-06-02 | 3,485,300 | 25.59 | 26.20 | 25.45 | 25.72 | 00:00:00 | | 2011-06-03 | 5,531,800 | 25.21 | 25.55 | 24.78 | 24.83 | 00:00:00 | | 2011-06-06 | 5,172,700 | 24.80 | 25.10 | 24.02 | 24.08 | 00:00:00 | | 2011-06-07 | 5,399,500 | 24.29 | 24.61 | 23.90 | 24.21 | 00:00:00 | | 2011-06-08 | 36,581,000 | 21.06 | 21.61 | 19.72 | 20.29 | 00:00:00 | | 2011-06-09 | 19,655,800 | 20.40 | 20.40 | 19.00 | 19.00 | 00:00:00 | | 2011-06-10 | 9,414,400 | 18.82 | 19.47 | 18.80 | 19.04 | 00:00:00 | | 2011-06-13 | 6,888,500 | 19.05 | 19.44 | 18.35 | 18.51 | 00:00:00 | | 2011-06-14 | 6,704,100 | 18.77 | 19.06 | 18.36 | 18.86 | 00:00:00 | | 2011-06-15 | 7,383,600 | 18.69 | 18.87 | 17.99 | 18.11 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
