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
2012-05-29	4,901,500	11.93	12.37	11.85	12.34	00:00:00
2012-05-30	9,029,800	12.19	12.19	11.65	11.88	00:00:00
2012-05-31	21,070,300	12.51	13.67	12.45	13.55	00:00:00
2012-06-01	9,972,000	13.29	13.41	12.66	12.68	00:00:00
2012-06-04	5,557,200	12.78	12.97	12.25	12.70	00:00:00
2012-06-05	4,723,600	12.67	13.37	12.63	13.28	00:00:00
2012-06-06	5,155,900	13.47	14.10	13.47	13.89	00:00:00
2012-06-07	9,335,300	14.03	14.28	13.80	14.22	00:00:00
2012-06-08	9,378,300	14.12	14.82	14.02	14.69	00:00:00
2012-06-11	9,577,700	14.81	14.87	13.83	14.12	00:00:00
2012-06-12	5,930,300	14.30	14.59	14.08	14.52	00:00:00
2012-06-13	8,053,700	14.46	14.76	14.35	14.61	00:00:00
2012-06-14	5,397,400	14.60	15.11	14.33	15.06	00:00:00
2012-06-15	4,452,700	15.08	15.52	14.92	15.51	00:00:00
2012-06-18	3,932,000	15.45	15.76	15.30	15.67	00:00:00
2012-06-19	3,461,600	15.70	15.92	15.65	15.78	00:00:00
2012-06-20	4,834,900	15.74	15.97	15.67	15.88	00:00:00
2012-06-21	5,041,800	15.63	15.78	15.22	15.31	00:00:00
2012-06-22	13,929,600	15.36	15.54	15.21	15.51	00:00:00
2012-06-25	3,580,500	15.25	15.26	14.91	15.17	00:00:00
2012-06-26	4,264,700	15.32	15.54	15.20	15.47	00:00:00
2012-06-27	4,447,600	15.45	15.79	15.42	15.75	00:00:00
2012-06-28	3,635,800	15.46	15.86	15.37	15.74	00:00:00
2012-06-29	4,793,100	16.05	16.45	16.04	16.37	00:00:00
2012-07-02	4,767,900	16.29	16.63	15.99	16.58	00:00:00
2012-07-03	2,748,700	16.52	16.86	16.50	16.81	00:00:00
2012-07-05	3,843,400	16.67	16.95	16.53	16.61	00:00:00
2012-07-06	6,457,400	16.22	16.40	15.41	15.91	00:00:00
2012-07-09	5,996,600	15.82	15.82	15.14	15.32	00:00:00
2012-07-10	5,598,800	15.54	15.84	15.27	15.36	00:00:00
2012-07-11	12,839,400	15.27	15.27	13.97	14.15	00:00:00
2012-07-12	9,627,900	13.96	14.41	13.54	14.23	00:00:00
2012-07-13	5,094,800	14.19	14.38	14.02	14.20	00:00:00
2012-07-16	5,730,300	14.14	14.30	13.55	13.63	00:00:00
2012-07-17	6,834,900	13.70	13.73	13.08	13.48	00:00:00
2012-07-18	7,609,000	13.58	14.51	13.55	14.20	00:00:00
2012-07-19	12,790,300	14.20	15.50	14.20	15.28	00:00:00
2012-07-20	5,588,800	15.00	15.30	14.77	14.82	00:00:00
2012-07-23	3,278,900	14.27	14.62	13.91	14.47	00:00:00
2012-07-24	2,883,200	14.61	14.63	14.24	14.40	00:00:00
2012-07-25	4,343,900	14.59	15.07	14.51	14.73	00:00:00
2012-07-26	5,043,700	15.07	15.50	14.91	15.40	00:00:00
2012-07-27	6,318,000	15.42	16.20	15.39	15.94	00:00:00
2012-07-30	5,845,300	16.32	16.50	15.95	16.12	00:00:00
2012-07-31	5,036,600	16.14	16.51	15.96	16.03	00:00:00
2012-08-01	3,768,700	16.25	16.30	15.84	16.03	00:00:00
2012-08-02	5,805,500	15.70	16.18	15.21	15.39	00:00:00
2012-08-03	5,230,700	15.85	16.45	15.80	16.34	00:00:00
2012-08-06	5,666,900	16.40	17.25	16.34	17.21	00:00:00
2012-08-07	9,092,100	17.41	18.38	17.26	17.61	00:00:00
2012-08-08	4,029,100	17.56	18.10	17.55	17.70	00:00:00
2012-08-09	3,633,000	17.61	18.03	17.49	17.82	00:00:00
2012-08-10	3,057,400	17.60	18.07	17.60	17.98	00:00:00
2012-08-13	4,374,700	17.99	18.39	17.67	17.90	00:00:00
2012-08-14	11,234,600	18.00	18.00	16.22	16.65	00:00:00
2012-08-15	6,762,400	16.97	17.31	16.84	17.20	00:00:00
2012-08-16	3,995,000	17.35	17.46	16.98	17.24	00:00:00
2012-08-17	3,359,500	17.43	17.69	17.30	17.62	00:00:00
2012-08-20	3,138,500	17.63	17.66	17.19	17.47	00:00:00
2012-08-21	4,521,200	17.61	17.85	17.30	17.41	00:00:00
2012-08-22	2,680,300	17.30	17.66	17.04	17.48	00:00:00
2012-08-23	2,893,500	17.40	17.41	17.09	17.22	00:00:00
2012-08-24	4,691,500	17.19	17.22	16.39	16.88	00:00:00
2012-08-27	3,494,300	17.15	17.26	16.71	16.80	00:00:00
2012-08-28	4,639,500	16.86	17.18	16.75	17.06	00:00:00
2012-08-29	7,942,900	17.23	17.25	16.42	16.72	00:00:00
2012-08-30	33,252,300	14.84	14.97	13.41	13.46	00:00:00
2012-08-31	11,966,900	13.60	13.94	13.39	13.67	00:00:00
2012-09-04	6,121,100	13.65	13.90	13.50	13.74	00:00:00
2012-09-05	6,336,000	13.75	14.00	13.66	13.95	00:00:00
2012-09-06	4,715,600	14.02	14.44	13.99	14.37	00:00:00
2012-09-07	4,867,900	14.35	14.71	14.23	14.66	00:00:00
2012-09-10	3,328,700	14.45	14.54	14.13	14.18	00:00:00
2012-09-11	5,167,300	14.24	14.29	13.79	13.80	00:00:00
2012-09-12	3,118,200	13.97	14.07	13.86	13.93	00:00:00
2012-09-13	4,124,500	13.90	14.35	13.85	14.14	00:00:00
2012-09-14	4,980,900	14.23	14.95	14.23	14.86	00:00:00
2012-09-17	2,271,400	14.75	14.90	14.37	14.43	00:00:00
2012-09-18	2,416,800	14.36	14.50	14.20	14.27	00:00:00
2012-09-19	2,472,800	14.37	14.49	14.10	14.38	00:00:00
2012-09-20	2,632,800	14.23	14.36	14.01	14.16	00:00:00
2012-09-21	3,590,400	14.07	14.48	14.07	14.20	00:00:00
2012-09-24	2,941,100	14.03	14.26	13.80	13.86	00:00:00
2012-09-25	3,310,700	13.99	14.06	13.38	13.41	00:00:00
2012-09-26	4,244,600	13.34	13.35	12.85	12.97	00:00:00
2012-09-27	5,237,600	13.10	13.98	13.05	13.91	00:00:00
2012-09-28	4,608,000	13.77	13.81	13.36	13.59	00:00:00
2012-10-01	4,425,200	13.76	13.77	12.96	13.15	00:00:00
2012-10-02	3,821,800	13.21	13.30	12.90	13.21	00:00:00
2012-10-03	3,882,900	13.25	13.43	13.06	13.15	00:00:00
2012-10-04	4,473,600	13.19	13.20	12.76	13.14	00:00:00
2012-10-05	2,505,300	13.28	13.52	13.03	13.04	00:00:00
2012-10-08	2,165,200	12.90	13.09	12.68	12.85	00:00:00
2012-10-09	1,763,600	12.83	12.96	12.61	12.77	00:00:00
2012-10-10	3,139,400	12.85	13.02	12.51	12.68	00:00:00
2012-10-11	3,250,700	12.83	13.15	12.81	13.02	00:00:00
2012-10-12	1,464,800	12.89	13.02	12.71	12.75	00:00:00
2012-10-15	3,273,500	12.78	13.18	12.78	13.15	00:00:00
2012-10-16	3,537,000	13.24	13.54	13.22	13.33	00:00:00
2012-10-17	2,882,400	13.30	13.36	12.96	13.03	00:00:00
2012-10-18	3,320,400	12.96	13.05	12.61	12.62	00:00:00
2012-10-19	2,776,100	12.62	12.72	12.34	12.43	00:00:00
2012-10-22	2,813,500	12.32	12.49	12.17	12.28	00:00:00
2012-10-23	4,394,700	12.06	12.55	11.96	12.53	00:00:00
2012-10-24	2,430,100	12.68	12.68	12.10	12.17	00:00:00
2012-10-25	5,557,800	12.55	12.78	12.23	12.35	00:00:00
2012-10-26	4,513,500	12.38	12.98	12.37	12.94	00:00:00
2012-10-31	2,823,900	12.81	12.87	12.35	12.42	00:00:00
2012-11-01	4,480,200	12.41	13.47	12.41	13.30	00:00:00
2012-11-02	2,887,300	13.37	13.38	12.75	12.78	00:00:00
2012-11-05	2,747,400	12.74	13.49	12.71	13.16	00:00:00
2012-11-06	2,174,500	13.26	13.39	13.14	13.18	00:00:00
2012-11-07	11,352,900	13.75	14.86	13.75	14.45	00:00:00
2012-11-08	7,831,400	14.39	14.99	14.26	14.50	00:00:00
2012-11-09	2,675,500	14.25	14.69	14.11	14.53	00:00:00
2012-11-12	2,147,800	14.58	14.86	14.50	14.71	00:00:00
2012-11-13	3,128,000	14.63	14.63	14.01	14.17	00:00:00
2012-11-14	3,898,900	14.49	14.56	14.09	14.17	00:00:00
2012-11-15	2,370,900	14.17	14.32	14.02	14.09	00:00:00
2012-11-16	2,521,500	14.09	14.16	13.52	13.87	00:00:00
2012-11-19	2,497,800	14.05	14.19	13.96	14.07	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 > >>