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
2011-12-05	4,978,100	12.21	12.28	11.85	11.89	00:00:00
2011-12-06	6,473,100	11.81	11.90	11.37	11.50	00:00:00
2011-12-07	7,009,000	11.40	12.00	11.20	11.91	00:00:00
2011-12-08	14,535,300	12.34	13.12	11.97	12.03	00:00:00
2011-12-09	5,634,000	12.00	12.30	11.85	12.22	00:00:00
2011-12-12	3,704,700	12.04	12.09	11.57	11.73	00:00:00
2011-12-13	3,809,900	11.79	11.97	11.12	11.27	00:00:00
2011-12-14	4,072,600	11.18	11.24	10.75	10.81	00:00:00
2011-12-15	3,803,800	10.93	11.02	10.52	10.66	00:00:00
2011-12-16	5,142,400	10.77	11.20	10.67	10.77	00:00:00
2011-12-19	3,129,900	10.84	10.96	10.30	10.38	00:00:00
2011-12-20	9,296,900	10.92	11.77	10.90	11.64	00:00:00
2011-12-21	5,030,300	11.35	11.50	10.92	11.29	00:00:00
2011-12-22	4,590,700	11.32	12.14	11.32	12.00	00:00:00
2011-12-23	2,286,400	12.02	12.19	11.91	12.11	00:00:00
2011-12-27	2,127,200	12.04	12.28	11.85	12.03	00:00:00
2011-12-28	2,268,400	12.01	12.13	11.72	11.95	00:00:00
2011-12-29	2,838,000	11.94	12.21	11.89	12.19	00:00:00
2011-12-30	3,156,300	12.15	12.43	12.05	12.10	00:00:00
2012-01-03	4,569,900	12.43	12.85	12.24	12.46	00:00:00
2012-01-04	4,923,200	12.22	12.27	11.91	12.17	00:00:00
2012-01-05	9,455,400	12.23	13.21	12.13	13.18	00:00:00
2012-01-06	8,498,100	13.14	13.78	13.12	13.57	00:00:00
2012-01-09	7,243,700	13.65	14.24	13.61	13.94	00:00:00
2012-01-10	4,218,100	14.16	14.19	13.72	13.82	00:00:00
2012-01-11	3,890,600	13.75	14.37	13.67	14.31	00:00:00
2012-01-12	4,530,700	14.45	14.68	14.29	14.60	00:00:00
2012-01-13	4,775,900	14.68	14.80	14.01	14.48	00:00:00
2012-01-17	3,440,900	14.63	14.75	14.30	14.55	00:00:00
2012-01-18	6,339,100	14.53	15.15	14.48	15.01	00:00:00
2012-01-19	4,324,400	15.28	15.63	15.15	15.24	00:00:00
2012-01-20	4,149,800	15.24	15.42	15.05	15.27	00:00:00
2012-01-23	4,703,800	15.29	15.43	14.67	14.87	00:00:00
2012-01-24	5,284,700	14.85	15.19	14.38	15.15	00:00:00
2012-01-25	4,722,900	15.10	15.15	14.68	15.06	00:00:00
2012-01-26	7,210,400	15.18	15.84	15.05	15.34	00:00:00
2012-01-27	4,697,200	14.74	15.19	14.74	15.03	00:00:00
2012-01-30	4,377,900	14.86	14.87	14.48	14.60	00:00:00
2012-01-31	4,242,400	14.91	14.96	14.45	14.55	00:00:00
2012-02-01	3,191,800	14.69	15.01	14.60	14.87	00:00:00
2012-02-02	4,173,700	15.04	15.15	14.66	14.74	00:00:00
2012-02-03	4,122,200	15.02	15.53	14.95	15.46	00:00:00
2012-02-06	3,357,500	15.37	15.99	15.25	15.90	00:00:00
2012-02-07	4,679,500	15.78	16.29	15.66	16.17	00:00:00
2012-02-08	7,403,800	16.15	16.99	16.15	16.70	00:00:00
2012-02-09	3,109,000	16.66	16.70	16.28	16.53	00:00:00
2012-02-10	2,665,900	16.33	16.60	16.17	16.24	00:00:00
2012-02-13	2,480,500	16.50	16.69	16.26	16.44	00:00:00
2012-02-14	4,142,900	16.58	16.98	16.56	16.92	00:00:00
2012-02-15	4,875,400	16.95	17.21	16.55	16.71	00:00:00
2012-02-16	3,429,000	16.72	17.27	16.44	17.16	00:00:00
2012-02-17	2,703,800	17.16	17.39	16.88	17.00	00:00:00
2012-02-21	14,645,400	16.36	16.45	15.45	15.58	00:00:00
2012-02-22	8,033,300	15.52	15.59	14.92	14.94	00:00:00
2012-02-23	5,828,600	14.94	15.63	14.85	15.43	00:00:00
2012-02-24	5,184,300	15.42	16.19	15.42	15.68	00:00:00
2012-02-27	4,011,100	15.53	15.78	15.18	15.55	00:00:00
2012-02-28	4,494,300	15.47	15.58	15.20	15.28	00:00:00
2012-02-29	5,822,700	15.30	15.56	14.86	14.89	00:00:00
2012-03-01	7,109,800	14.80	15.23	14.52	14.87	00:00:00
2012-03-02	4,234,000	14.78	15.00	14.45	14.48	00:00:00
2012-03-05	7,725,900	14.38	14.40	13.76	13.80	00:00:00
2012-03-06	6,705,100	13.70	13.78	13.40	13.44	00:00:00
2012-03-07	12,811,000	14.42	14.75	13.99	14.01	00:00:00
2012-03-08	7,826,700	14.50	14.95	14.41	14.79	00:00:00
2012-03-09	4,430,300	14.70	15.22	14.67	14.99	00:00:00
2012-03-12	3,520,600	14.99	15.15	14.49	14.57	00:00:00
2012-03-13	7,809,800	14.70	15.68	14.70	15.64	00:00:00
2012-03-14	4,671,800	15.65	15.70	15.16	15.40	00:00:00
2012-03-15	5,377,600	15.33	16.05	15.26	15.92	00:00:00
2012-03-16	5,104,000	15.95	16.07	15.62	15.99	00:00:00
2012-03-19	4,697,200	15.93	16.19	15.82	16.02	00:00:00
2012-03-20	3,242,000	15.87	16.01	15.53	15.89	00:00:00
2012-03-21	4,020,000	15.66	15.97	15.57	15.78	00:00:00
2012-03-22	3,999,100	16.05	16.05	15.53	15.69	00:00:00
2012-03-23	2,889,700	15.70	15.88	15.42	15.88	00:00:00
2012-03-26	3,542,500	16.06	16.13	15.75	15.96	00:00:00
2012-03-27	6,090,000	16.02	16.84	16.02	16.49	00:00:00
2012-03-28	4,948,400	16.51	16.59	16.00	16.28	00:00:00
2012-03-29	3,172,400	16.11	16.36	15.91	16.24	00:00:00
2012-03-30	2,816,900	16.39	16.63	16.00	16.19	00:00:00
2012-04-02	2,850,400	16.11	16.54	16.02	16.37	00:00:00
2012-04-03	4,260,500	16.39	16.67	16.06	16.29	00:00:00
2012-04-04	6,387,600	16.44	16.72	16.01	16.34	00:00:00
2012-04-05	5,469,400	15.90	16.25	15.75	15.91	00:00:00
2012-04-09	5,554,000	15.58	15.81	15.30	15.47	00:00:00
2012-04-10	3,878,100	15.43	15.84	15.04	15.20	00:00:00
2012-04-11	4,199,600	15.42	15.84	15.18	15.61	00:00:00
2012-04-12	3,915,700	15.65	16.33	15.65	16.22	00:00:00
2012-04-13	4,870,800	16.22	16.24	15.94	16.16	00:00:00
2012-04-16	4,643,900	16.32	16.42	15.83	16.02	00:00:00
2012-04-17	4,060,600	16.19	16.79	16.18	16.63	00:00:00
2012-04-18	3,559,600	16.47	16.70	16.31	16.53	00:00:00
2012-04-19	4,368,100	16.54	16.98	16.33	16.62	00:00:00
2012-04-20	3,560,100	16.65	16.80	15.96	15.99	00:00:00
2012-04-23	4,351,600	15.75	15.75	15.20	15.35	00:00:00
2012-04-24	6,408,200	15.35	15.80	15.20	15.68	00:00:00
2012-04-25	4,295,200	15.96	16.18	15.50	15.66	00:00:00
2012-04-26	4,263,700	15.61	15.72	15.34	15.38	00:00:00
2012-04-27	4,273,400	15.44	15.52	15.05	15.09	00:00:00
2012-04-30	3,668,000	15.09	15.11	14.66	14.82	00:00:00
2012-05-01	4,445,700	14.83	15.09	14.65	14.72	00:00:00
2012-05-02	4,095,200	14.61	14.64	14.24	14.30	00:00:00
2012-05-03	5,391,700	14.26	14.51	13.92	13.98	00:00:00
2012-05-04	6,610,900	13.88	13.92	13.25	13.30	00:00:00
2012-05-07	5,113,000	13.25	13.51	13.07	13.31	00:00:00
2012-05-08	5,905,100	13.22	13.22	12.46	12.70	00:00:00
2012-05-09	7,176,100	12.49	12.58	12.07	12.42	00:00:00
2012-05-10	7,600,000	12.55	12.60	11.85	12.06	00:00:00
2012-05-11	11,510,700	11.97	13.36	11.93	13.10	00:00:00
2012-05-14	7,774,000	12.90	13.42	12.90	13.27	00:00:00
2012-05-15	5,605,800	13.40	13.65	12.95	13.05	00:00:00
2012-05-16	6,161,800	13.15	13.23	12.33	12.39	00:00:00
2012-05-17	4,466,600	12.39	12.59	11.76	11.77	00:00:00
2012-05-18	3,568,400	11.85	11.96	11.45	11.49	00:00:00
2012-05-21	5,161,500	11.59	12.47	11.57	12.25	00:00:00
2012-05-22	3,626,800	12.30	12.63	12.08	12.24	00:00:00
2012-05-23	5,000,000	12.02	12.30	11.83	12.19	00:00:00
2012-05-24	4,843,400	12.22	12.24	11.75	11.95	00:00:00
2012-05-25	4,025,100	11.99	12.15	11.78	11.84	00:00:00
2012-05-29	4,901,500	11.93	12.37	11.85	12.34	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 > >>