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
2012-11-19	2,497,800	14.05	14.19	13.96	14.07	00:00:00
2012-11-20	1,885,800	14.03	14.36	13.95	14.16	00:00:00
2012-11-21	1,554,100	14.15	14.47	14.15	14.40	00:00:00
2012-11-23	814,400	14.50	14.61	14.32	14.58	00:00:00
2012-11-26	1,561,900	14.56	14.66	14.39	14.60	00:00:00
2012-11-27	2,802,600	14.57	14.79	14.51	14.51	00:00:00
2012-11-28	4,310,500	14.30	14.43	14.09	14.39	00:00:00
2012-11-29	4,866,700	14.49	15.00	14.42	14.88	00:00:00
2012-11-30	3,905,500	14.91	15.15	14.58	14.88	00:00:00
2012-12-03	3,733,800	15.03	15.35	15.01	15.07	00:00:00
2012-12-04	2,511,800	15.08	15.40	15.01	15.33	00:00:00
2012-12-05	3,241,000	15.37	15.45	14.83	14.99	00:00:00
2012-12-06	3,838,600	14.97	15.67	14.92	15.64	00:00:00
2012-12-07	2,856,200	15.72	15.81	15.28	15.60	00:00:00
2012-12-10	2,847,300	15.60	15.96	15.60	15.80	00:00:00
2012-12-11	6,034,500	15.94	15.96	15.25	15.31	00:00:00
2012-12-12	4,746,500	15.41	15.75	15.30	15.57	00:00:00
2012-12-13	15,671,600	16.02	16.43	15.27	15.80	00:00:00
2012-12-14	4,873,400	15.42	16.01	15.35	15.71	00:00:00
2012-12-17	3,651,300	15.54	15.63	14.91	15.30	00:00:00
2012-12-18	2,334,900	15.30	15.67	15.28	15.64	00:00:00
2012-12-19	2,812,200	15.71	15.91	15.62	15.83	00:00:00
2012-12-20	2,176,500	15.90	16.00	15.63	15.91	00:00:00
2012-12-21	5,077,200	15.23	15.92	15.23	15.88	00:00:00
2012-12-24	999,900	15.85	15.85	15.47	15.69	00:00:00
2012-12-26	1,654,100	15.71	15.99	15.65	15.73	00:00:00
2012-12-27	2,767,000	15.61	15.66	15.16	15.41	00:00:00
2012-12-28	1,897,200	15.33	15.57	15.15	15.33	00:00:00
2012-12-31	2,113,300	15.26	15.74	15.15	15.70	00:00:00
2013-01-02	3,863,900	16.04	16.51	16.02	16.48	00:00:00
2013-01-03	2,892,000	16.34	16.72	16.17	16.20	00:00:00
2013-01-04	2,149,100	16.28	16.37	16.08	16.10	00:00:00
2013-01-07	2,515,000	16.06	16.16	15.99	16.05	00:00:00
2013-01-08	5,245,000	16.11	16.14	15.32	15.46	00:00:00
2013-01-09	5,606,700	15.47	15.58	14.76	15.21	00:00:00
2013-01-10	2,372,400	15.31	15.42	15.08	15.14	00:00:00
2013-01-11	5,552,000	15.25	15.25	14.57	14.65	00:00:00
2013-01-14	2,514,000	14.61	14.81	14.51	14.60	00:00:00
2013-01-15	4,123,900	14.51	14.89	14.37	14.69	00:00:00
2013-01-16	10,666,400	14.69	15.41	14.65	15.23	00:00:00
2013-01-17	5,841,700	15.37	15.93	15.37	15.52	00:00:00
2013-01-18	3,532,300	15.43	15.57	15.25	15.44	00:00:00
2013-01-22	2,325,300	15.44	15.56	15.25	15.41	00:00:00
2013-01-23	4,367,900	15.44	15.51	15.31	15.41	00:00:00
2013-01-24	3,962,700	15.41	15.72	15.31	15.46	00:00:00
2013-01-25	4,119,000	15.53	15.77	15.36	15.69	00:00:00
2013-01-28	2,071,500	15.69	16.00	15.68	15.73	00:00:00
2013-01-29	2,778,000	15.73	15.74	15.10	15.20	00:00:00
2013-01-30	3,331,500	15.07	15.25	14.54	14.60	00:00:00
2013-01-31	7,002,200	15.23	15.70	15.15	15.66	00:00:00
2013-02-01	2,947,800	15.75	15.97	15.69	15.87	00:00:00
2013-02-04	4,940,300	15.85	16.59	15.62	15.66	00:00:00
2013-02-05	2,848,500	15.75	16.20	15.66	16.11	00:00:00
2013-02-06	2,222,600	16.00	16.15	15.87	16.04	00:00:00
2013-02-07	3,707,600	16.09	16.50	16.02	16.12	00:00:00
2013-02-08	1,663,200	16.06	16.31	15.97	16.06	00:00:00
2013-02-11	1,450,800	16.01	16.09	15.79	15.99	00:00:00
2013-02-12	3,215,200	16.02	16.28	15.78	15.90	00:00:00
2013-02-13	4,009,200	16.01	16.22	15.76	16.20	00:00:00
2013-02-14	2,379,700	16.11	16.40	15.93	16.29	00:00:00
2013-02-15	2,002,200	16.35	16.38	15.98	16.15	00:00:00
2013-02-19	1,690,600	16.10	16.35	15.95	16.34	00:00:00
2013-02-20	2,472,600	16.33	16.37	15.75	15.76	00:00:00
2013-02-21	3,057,000	15.74	15.76	15.02	15.29	00:00:00
2013-02-22	1,579,500	15.43	15.65	15.38	15.62	00:00:00
2013-02-25	1,411,200	15.73	15.89	15.22	15.23	00:00:00
2013-02-26	2,533,100	15.29	15.48	14.93	15.27	00:00:00
2013-02-27	1,896,600	15.38	15.66	15.25	15.50	00:00:00
2013-02-28	1,478,700	15.43	15.54	15.19	15.24	00:00:00
2013-03-01	3,148,600	15.12	15.22	14.69	14.83	00:00:00
2013-03-04	2,916,600	14.83	14.98	14.74	14.93	00:00:00
2013-03-05	3,044,600	15.02	15.20	14.86	14.92	00:00:00
2013-03-06	4,301,000	15.06	15.17	14.81	14.94	00:00:00
2013-03-07	17,715,700	17.10	17.75	16.80	17.53	00:00:00
2013-03-08	6,775,600	17.70	17.78	17.11	17.15	00:00:00
2013-03-11	3,326,800	17.20	17.50	17.01	17.27	00:00:00
2013-03-12	2,638,200	17.25	17.43	17.07	17.10	00:00:00
2013-03-13	2,764,400	17.10	17.19	16.74	16.85	00:00:00
2013-03-14	2,375,200	17.00	17.28	17.00	17.10	00:00:00
2013-03-15	2,908,700	17.02	17.13	16.69	16.99	00:00:00
2013-03-18	2,167,600	16.70	17.18	16.61	16.99	00:00:00
2013-03-19	2,905,300	17.07	17.16	16.58	16.70	00:00:00
2013-03-20	3,709,500	16.84	17.24	16.78	16.95	00:00:00
2013-03-21	6,361,600	16.38	16.82	16.13	16.27	00:00:00
2013-03-22	4,573,300	16.31	16.33	15.62	15.76	00:00:00
2013-03-25	3,262,700	15.84	16.12	15.66	16.09	00:00:00
2013-03-26	2,543,800	16.14	16.36	15.80	15.89	00:00:00
2013-03-27	1,625,000	15.82	16.04	15.63	16.02	00:00:00
2013-03-28	1,361,200	15.97	16.10	15.87	16.01	00:00:00
2013-04-01	2,645,200	16.05	16.15	15.68	15.90	00:00:00
2013-04-02	3,680,300	15.97	16.10	15.34	15.45	00:00:00
2013-04-03	3,488,800	15.48	15.93	15.32	15.36	00:00:00
2013-04-04	2,539,700	15.41	15.67	15.28	15.57	00:00:00
2013-04-05	4,636,900	14.80	15.26	14.72	15.02	00:00:00
2013-04-08	2,869,500	15.07	15.52	15.07	15.51	00:00:00
2013-04-09	2,902,800	15.53	15.78	15.25	15.52	00:00:00
2013-04-10	7,506,500	16.02	16.81	15.98	16.40	00:00:00
2013-04-11	2,257,600	16.29	16.55	16.15	16.49	00:00:00
2013-04-12	1,563,900	16.37	16.47	15.95	16.36	00:00:00
2013-04-15	4,110,200	16.19	16.35	15.56	15.69	00:00:00
2013-04-16	2,757,600	15.81	15.97	15.45	15.63	00:00:00
2013-04-17	4,587,700	15.45	15.48	14.85	15.08	00:00:00
2013-04-18	3,576,300	15.15	15.28	14.52	14.67	00:00:00
2013-04-19	3,870,700	14.79	14.95	14.45	14.63	00:00:00
2013-04-22	3,761,500	14.65	14.77	14.14	14.66	00:00:00
2013-04-23	3,798,000	14.80	15.25	14.76	15.23	00:00:00
2013-04-24	3,602,100	14.82	15.12	14.60	14.95	00:00:00
2013-04-25	3,308,900	15.30	15.53	14.87	14.88	00:00:00
2013-04-26	1,870,600	14.84	14.98	14.65	14.78	00:00:00
2013-04-29	1,961,500	14.88	14.96	14.69	14.80	00:00:00
2013-04-30	2,913,300	14.73	14.98	14.58	14.96	00:00:00
2013-05-01	3,817,400	14.92	14.96	14.34	14.34	00:00:00
2013-05-02	4,260,500	14.60	14.70	14.22	14.32	00:00:00
2013-05-03	2,958,100	14.60	14.90	14.55	14.71	00:00:00
2013-05-06	3,385,900	14.96	15.32	14.86	15.25	00:00:00
2013-05-07	3,224,600	15.44	15.45	15.01	15.09	00:00:00
2013-05-08	2,403,900	15.01	15.12	14.89	15.11	00:00:00
2013-05-09	2,330,200	15.03	15.27	14.94	15.10	00:00:00
2013-05-10	4,077,200	15.09	15.46	15.09	15.17	00:00:00
2013-05-13	1,651,600	15.18	15.31	15.06	15.08	00:00:00
2013-05-14	2,405,100	15.09	15.16	14.84	14.91	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 > >>