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
2011-06-15	7,383,600	18.69	18.87	17.99	18.11	00:00:00
2011-06-16	12,274,600	17.64	17.74	16.79	17.26	00:00:00
2011-06-17	6,548,500	17.55	17.55	16.68	16.73	00:00:00
2011-06-20	6,453,600	16.65	17.07	16.50	16.96	00:00:00
2011-06-21	6,932,300	16.72	17.61	16.70	17.59	00:00:00
2011-06-22	7,214,000	17.45	18.25	17.35	17.99	00:00:00
2011-06-23	6,513,000	17.72	18.62	17.57	18.56	00:00:00
2011-06-24	5,286,400	18.60	18.62	17.67	17.76	00:00:00
2011-06-27	4,258,600	17.81	18.19	17.70	17.82	00:00:00
2011-06-28	3,893,900	17.88	18.45	17.81	18.09	00:00:00
2011-06-29	4,681,700	18.18	18.66	17.96	18.37	00:00:00
2011-06-30	3,557,600	18.46	18.79	18.32	18.38	00:00:00
2011-07-01	3,112,300	18.46	18.68	18.16	18.65	00:00:00
2011-07-05	6,158,000	18.59	18.78	17.87	17.95	00:00:00
2011-07-06	5,561,000	17.85	17.95	17.41	17.53	00:00:00
2011-07-07	4,459,100	17.82	18.07	17.59	17.94	00:00:00
2011-07-08	3,810,200	17.65	17.71	17.36	17.51	00:00:00
2011-07-11	3,816,600	17.30	17.62	16.80	17.02	00:00:00
2011-07-12	3,677,400	16.97	17.24	16.65	16.70	00:00:00
2011-07-13	4,100,800	16.80	17.19	16.53	16.54	00:00:00
2011-07-14	9,187,500	16.61	16.77	15.53	15.94	00:00:00
2011-07-15	6,345,400	16.02	16.31	15.66	16.27	00:00:00
2011-07-18	6,128,800	16.13	16.23	15.22	15.61	00:00:00
2011-07-19	5,463,200	15.80	16.28	15.79	16.27	00:00:00
2011-07-20	5,597,000	16.30	16.70	16.17	16.55	00:00:00
2011-07-21	6,242,300	16.60	17.31	16.25	16.85	00:00:00
2011-07-22	6,656,400	16.91	17.83	16.87	17.66	00:00:00
2011-07-25	4,294,200	17.43	17.54	17.22	17.47	00:00:00
2011-07-26	4,724,000	17.49	17.91	17.35	17.58	00:00:00
2011-07-27	12,170,300	16.65	16.83	15.54	15.69	00:00:00
2011-07-28	5,751,000	15.77	16.25	15.47	15.56	00:00:00
2011-07-29	6,256,300	15.42	15.84	15.00	15.46	00:00:00
2011-08-01	7,326,400	15.81	15.92	14.75	14.82	00:00:00
2011-08-02	7,543,300	14.67	15.09	13.89	14.03	00:00:00
2011-08-03	5,827,000	14.08	14.58	13.60	14.53	00:00:00
2011-08-04	7,126,800	14.28	14.46	13.40	13.40	00:00:00
2011-08-05	12,185,800	13.71	13.84	12.60	12.75	00:00:00
2011-08-08	10,404,500	12.00	12.30	11.07	11.10	00:00:00
2011-08-09	8,662,100	11.33	12.09	10.94	12.09	00:00:00
2011-08-10	6,932,300	11.73	12.10	11.43	11.45	00:00:00
2011-08-11	10,006,000	11.70	13.21	11.65	13.07	00:00:00
2011-08-12	6,808,600	13.28	13.49	12.64	12.82	00:00:00
2011-08-15	5,646,600	12.95	13.32	12.87	13.24	00:00:00
2011-08-16	5,524,300	13.09	13.14	12.39	12.74	00:00:00
2011-08-17	5,618,200	12.85	12.94	12.02	12.22	00:00:00
2011-08-18	6,082,800	11.80	11.82	10.85	10.95	00:00:00
2011-08-19	3,548,100	10.82	11.45	10.70	10.71	00:00:00
2011-08-22	4,089,300	11.04	11.19	10.63	10.70	00:00:00
2011-08-23	4,504,600	10.75	11.26	10.68	11.20	00:00:00
2011-08-24	4,211,500	11.19	11.28	10.81	11.06	00:00:00
2011-08-25	5,911,400	11.14	11.19	10.34	10.45	00:00:00
2011-08-26	4,431,900	10.35	11.01	10.33	10.78	00:00:00
2011-08-29	5,863,700	11.02	12.21	11.02	12.13	00:00:00
2011-08-30	8,279,400	12.07	12.82	12.05	12.62	00:00:00
2011-08-31	11,794,300	12.85	12.89	12.03	12.24	00:00:00
2011-09-01	29,778,800	13.86	14.89	13.65	14.71	00:00:00
2011-09-02	14,342,100	14.46	14.54	13.52	13.78	00:00:00
2011-09-06	10,818,900	13.23	13.50	12.55	13.07	00:00:00
2011-09-07	5,547,300	13.41	13.91	13.33	13.73	00:00:00
2011-09-08	5,953,300	13.66	13.95	12.99	13.09	00:00:00
2011-09-09	7,039,300	12.91	13.26	12.33	12.55	00:00:00
2011-09-12	6,347,700	12.26	12.90	12.25	12.82	00:00:00
2011-09-13	9,950,900	12.90	13.99	12.89	13.93	00:00:00
2011-09-14	15,047,500	14.06	14.34	13.43	13.96	00:00:00
2011-09-15	8,751,000	14.14	14.21	13.53	13.69	00:00:00
2011-09-16	8,853,700	13.49	13.64	12.75	13.01	00:00:00
2011-09-19	7,203,700	12.75	12.78	12.43	12.60	00:00:00
2011-09-20	7,317,500	12.76	13.09	12.52	12.75	00:00:00
2011-09-21	6,047,100	12.78	12.93	12.01	12.04	00:00:00
2011-09-22	8,061,700	11.10	11.55	10.80	11.24	00:00:00
2011-09-23	3,197,400	11.16	11.55	10.99	11.45	00:00:00
2011-09-26	4,473,700	11.51	11.62	11.05	11.55	00:00:00
2011-09-27	7,579,200	11.83	12.62	11.70	12.29	00:00:00
2011-09-28	7,675,800	12.37	12.47	11.31	11.37	00:00:00
2011-09-29	7,154,000	11.76	11.98	11.19	11.72	00:00:00
2011-09-30	4,312,800	11.48	11.71	11.17	11.20	00:00:00
2011-10-03	5,609,400	11.07	11.22	10.26	10.28	00:00:00
2011-10-04	7,345,300	10.01	10.77	9.89	10.71	00:00:00
2011-10-05	6,900,600	10.68	11.49	10.47	11.37	00:00:00
2011-10-06	6,023,600	11.41	12.03	11.08	11.95	00:00:00
2011-10-07	5,665,300	12.01	12.08	11.29	11.57	00:00:00
2011-10-10	3,502,600	11.88	12.14	11.58	11.78	00:00:00
2011-10-11	4,189,400	11.66	12.23	11.51	12.09	00:00:00
2011-10-12	9,228,600	12.24	12.25	11.27	11.90	00:00:00
2011-10-13	6,315,100	11.75	11.96	11.36	11.77	00:00:00
2011-10-14	5,722,000	12.02	12.49	11.93	12.39	00:00:00
2011-10-17	3,459,500	12.22	12.41	11.73	11.79	00:00:00
2011-10-18	4,838,600	11.80	12.44	11.35	12.29	00:00:00
2011-10-19	6,262,800	12.09	12.17	11.55	11.78	00:00:00
2011-10-20	6,860,200	11.77	12.48	11.43	12.38	00:00:00
2011-10-21	6,434,600	12.66	13.10	12.33	12.67	00:00:00
2011-10-24	8,340,500	12.74	13.83	12.74	13.74	00:00:00
2011-10-25	12,954,500	13.67	13.67	12.03	12.12	00:00:00
2011-10-26	5,379,200	12.45	12.58	11.91	12.41	00:00:00
2011-10-27	8,639,900	12.98	13.57	12.53	13.18	00:00:00
2011-10-28	5,871,900	13.18	13.88	12.89	13.82	00:00:00
2011-10-31	3,510,000	13.49	13.52	13.12	13.18	00:00:00
2011-11-01	8,440,300	12.61	13.46	12.26	13.25	00:00:00
2011-11-02	9,032,700	13.56	14.20	13.16	13.47	00:00:00
2011-11-03	4,117,200	13.96	13.98	13.15	13.75	00:00:00
2011-11-04	4,023,200	13.60	13.76	13.25	13.68	00:00:00
2011-11-07	6,338,800	13.61	13.83	12.94	13.22	00:00:00
2011-11-08	4,581,600	13.35	13.70	13.11	13.59	00:00:00
2011-11-09	4,530,300	13.13	13.28	12.78	12.85	00:00:00
2011-11-10	3,779,400	13.12	13.36	12.74	13.13	00:00:00
2011-11-11	3,573,200	13.35	13.74	13.23	13.60	00:00:00
2011-11-14	4,980,600	13.50	14.08	13.50	14.01	00:00:00
2011-11-15	6,893,500	13.88	14.17	13.55	13.67	00:00:00
2011-11-16	5,135,100	13.59	13.82	13.39	13.43	00:00:00
2011-11-17	5,743,800	13.37	13.60	12.92	13.03	00:00:00
2011-11-18	4,281,000	13.13	13.13	12.75	12.86	00:00:00
2011-11-21	5,299,200	12.60	12.69	11.94	12.29	00:00:00
2011-11-22	6,594,800	12.25	12.25	11.38	11.56	00:00:00
2011-11-23	4,101,800	11.39	11.49	10.96	11.03	00:00:00
2011-11-25	1,541,100	10.93	11.28	10.90	10.97	00:00:00
2011-11-28	4,457,300	11.41	11.73	11.31	11.55	00:00:00
2011-11-29	2,955,700	11.59	11.70	11.36	11.48	00:00:00
2011-11-30	4,389,400	11.94	12.12	11.81	12.11	00:00:00
2011-12-01	3,641,500	12.03	12.56	11.99	12.05	00:00:00
2011-12-02	3,332,700	12.23	12.44	11.93	11.95	00:00:00
2011-12-05	4,978,100	12.21	12.28	11.85	11.89	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 > >>