|
 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 | | 2013-05-14 | 2,405,100 | 15.09 | 15.16 | 14.84 | 14.91 | 00:00:00 | | 2013-05-15 | 3,800,500 | 15.15 | 15.38 | 15.03 | 15.06 | 00:00:00 | | 2013-05-16 | 8,678,700 | 15.57 | 16.33 | 15.57 | 16.03 | 00:00:00 | | 2013-05-17 | 3,119,400 | 16.10 | 16.40 | 16.00 | 16.35 | 00:00:00 | | 2013-05-20 | 2,837,500 | 16.27 | 16.35 | 15.84 | 15.97 | 00:00:00 | | 2013-05-21 | 1,907,600 | 15.93 | 16.10 | 15.82 | 15.87 | 00:00:00 | | 2013-05-22 | 2,871,900 | 15.88 | 16.09 | 15.47 | 15.52 | 00:00:00 | | 2013-05-23 | 2,532,000 | 15.34 | 15.60 | 15.21 | 15.48 | 00:00:00 | | 2013-05-24 | 1,836,000 | 15.33 | 15.53 | 15.26 | 15.51 | 00:00:00 | | 2013-05-28 | 2,854,500 | 15.75 | 16.11 | 15.71 | 16.10 | 00:00:00 | | 2013-05-29 | 6,500,000 | 16.00 | 16.82 | 15.93 | 16.68 | 00:00:00 | | 2013-05-30 | 2,872,900 | 16.62 | 16.84 | 16.59 | 16.69 | 00:00:00 | | 2013-05-31 | 3,408,800 | 16.60 | 17.11 | 16.54 | 16.74 | 00:00:00 | | 2013-06-03 | 4,701,800 | 16.80 | 16.93 | 16.08 | 16.53 | 00:00:00 | | 2013-06-04 | 4,566,400 | 16.70 | 16.94 | 16.32 | 16.48 | 00:00:00 | | 2013-06-05 | 5,574,000 | 16.45 | 16.60 | 16.21 | 16.31 | 00:00:00 | | 2013-06-06 | 24,069,600 | 18.45 | 19.19 | 18.17 | 19.15 | 00:00:00 | | 2013-06-07 | 10,429,300 | 19.12 | 19.95 | 18.97 | 19.75 | 00:00:00 | | 2013-06-10 | 5,901,000 | 19.70 | 20.29 | 19.60 | 20.17 | 00:00:00 | | 2013-06-11 | 4,841,500 | 19.87 | 20.39 | 19.74 | 20.02 | 00:00:00 | | 2013-06-12 | 3,180,400 | 20.22 | 20.26 | 19.79 | 20.02 | 00:00:00 | | 2013-06-13 | 3,818,300 | 19.84 | 20.58 | 19.66 | 20.52 | 00:00:00 | | 2013-06-14 | 4,101,200 | 20.40 | 20.60 | 19.90 | 20.13 | 00:00:00 | | 2013-06-17 | 3,340,900 | 20.25 | 20.46 | 19.93 | 20.10 | 00:00:00 | | 2013-06-18 | 3,207,900 | 20.05 | 20.41 | 19.99 | 20.38 | 00:00:00 | | 2013-06-19 | 2,561,200 | 20.28 | 20.45 | 20.09 | 20.19 | 00:00:00 | | 2013-06-20 | 3,468,000 | 20.03 | 20.45 | 19.83 | 19.90 | 00:00:00 | | 2013-06-21 | 4,064,500 | 19.81 | 20.05 | 19.45 | 19.79 | 00:00:00 | | 2013-06-24 | 3,477,600 | 19.48 | 19.51 | 19.00 | 19.25 | 00:00:00 | | 2013-06-25 | 2,673,400 | 19.40 | 19.69 | 19.27 | 19.63 | 00:00:00 | | 2013-06-26 | 2,503,100 | 19.75 | 19.88 | 19.33 | 19.35 | 00:00:00 | | 2013-06-27 | 2,064,600 | 19.45 | 19.71 | 19.36 | 19.67 | 00:00:00 | | 2013-06-28 | 2,317,200 | 19.52 | 19.63 | 19.28 | 19.43 | 00:00:00 | | 2013-07-01 | 1,953,300 | 19.53 | 19.87 | 19.37 | 19.46 | 00:00:00 | | 2013-07-02 | 2,243,700 | 19.51 | 19.88 | 19.45 | 19.63 | 00:00:00 | | 2013-07-03 | 681,400 | 19.46 | 19.75 | 19.40 | 19.61 | 00:00:00 | | 2013-07-05 | 2,104,700 | 19.93 | 20.04 | 19.46 | 19.96 | 00:00:00 | | 2013-07-08 | 1,736,800 | 20.19 | 20.19 | 19.75 | 20.08 | 00:00:00 | | 2013-07-09 | 2,570,800 | 20.13 | 20.16 | 19.65 | 19.86 | 00:00:00 | | 2013-07-10 | 2,300,700 | 20.00 | 20.19 | 19.64 | 19.73 | 00:00:00 | | 2013-07-11 | 7,663,400 | 19.95 | 21.76 | 19.92 | 21.74 | 00:00:00 | | 2013-07-12 | 4,765,900 | 21.71 | 21.82 | 21.27 | 21.43 | 00:00:00 | | 2013-07-15 | 4,367,300 | 21.50 | 22.20 | 21.43 | 21.82 | 00:00:00 | | 2013-07-16 | 2,752,800 | 21.78 | 22.06 | 21.46 | 21.68 | 00:00:00 | | 2013-07-17 | 5,696,400 | 22.02 | 22.79 | 21.72 | 22.21 | 00:00:00 | | 2013-07-18 | 3,193,000 | 22.42 | 22.85 | 22.28 | 22.72 | 00:00:00 | | 2013-07-19 | 3,879,200 | 22.59 | 22.89 | 22.53 | 22.80 | 00:00:00 | | 2013-07-22 | 1,908,500 | 22.66 | 22.90 | 22.44 | 22.68 | 00:00:00 | | 2013-07-23 | 2,814,600 | 22.87 | 23.04 | 22.54 | 22.92 | 00:00:00 | | 2013-07-24 | 2,886,500 | 23.10 | 23.48 | 22.89 | 22.96 | 00:00:00 | | 2013-07-25 | 2,855,000 | 22.97 | 23.04 | 22.35 | 22.84 | 00:00:00 | | 2013-07-26 | 5,105,300 | 22.64 | 22.69 | 21.24 | 21.79 | 00:00:00 | | 2013-07-29 | 2,536,200 | 21.82 | 22.20 | 21.78 | 21.92 | 00:00:00 | | 2013-07-30 | 2,945,900 | 22.09 | 22.79 | 21.93 | 22.35 | 00:00:00 | | 2013-07-31 | 2,072,200 | 22.28 | 22.32 | 21.99 | 22.06 | 00:00:00 | | 2013-08-01 | 2,167,200 | 22.35 | 22.60 | 22.22 | 22.52 | 00:00:00 | | 2013-08-02 | 1,545,900 | 22.35 | 22.87 | 22.26 | 22.86 | 00:00:00 | | 2013-08-05 | 1,867,800 | 22.89 | 23.10 | 22.67 | 23.02 | 00:00:00 | | 2013-08-06 | 1,404,200 | 23.00 | 23.09 | 22.44 | 22.45 | 00:00:00 | | 2013-08-07 | 3,173,300 | 23.05 | 23.63 | 22.75 | 23.25 | 00:00:00 | | 2013-08-08 | 2,209,000 | 23.37 | 23.48 | 22.95 | 23.00 | 00:00:00 | | 2013-08-09 | 2,272,300 | 22.95 | 23.14 | 22.37 | 22.53 | 00:00:00 | | 2013-08-12 | 2,705,200 | 22.50 | 22.90 | 22.35 | 22.35 | 00:00:00 | | 2013-08-13 | 2,580,900 | 22.43 | 23.18 | 22.17 | 23.08 | 00:00:00 | | 2013-08-14 | 2,138,500 | 22.85 | 23.10 | 22.49 | 22.49 | 00:00:00 | | 2013-08-15 | 6,173,900 | 21.78 | 21.90 | 21.03 | 21.22 | 00:00:00 | | 2013-08-16 | 3,312,400 | 21.16 | 21.60 | 20.98 | 21.04 | 00:00:00 | | 2013-08-19 | 2,140,500 | 21.05 | 21.30 | 20.64 | 20.75 | 00:00:00 | | 2013-08-20 | 2,082,600 | 20.76 | 21.08 | 20.63 | 20.84 | 00:00:00 | | 2013-08-21 | 3,067,100 | 20.80 | 21.06 | 20.49 | 20.73 | 00:00:00 | | 2013-08-22 | 1,439,100 | 20.87 | 21.18 | 20.76 | 21.10 | 00:00:00 | | 2013-08-23 | 2,286,800 | 21.16 | 21.30 | 20.90 | 20.93 | 00:00:00 | | 2013-08-26 | 1,667,300 | 21.00 | 21.57 | 20.91 | 21.17 | 00:00:00 | | 2013-08-27 | 5,116,500 | 20.89 | 20.93 | 19.94 | 19.99 | 00:00:00 | | 2013-08-28 | 2,224,300 | 19.98 | 20.38 | 19.94 | 20.11 | 00:00:00 | | 2013-08-29 | 2,777,200 | 20.24 | 20.59 | 20.15 | 20.31 | 00:00:00 | | 2013-08-30 | 2,354,500 | 20.26 | 20.38 | 19.78 | 19.92 | 00:00:00 | | 2013-09-03 | 7,776,600 | 20.31 | 20.92 | 20.28 | 20.68 | 00:00:00 | | 2013-09-04 | 18,296,200 | 22.35 | 23.66 | 21.97 | 23.54 | 00:00:00 | | 2013-09-05 | 6,909,800 | 23.59 | 24.22 | 23.50 | 23.56 | 00:00:00 | | 2013-09-06 | 6,869,600 | 23.91 | 24.61 | 23.77 | 24.15 | 00:00:00 | | 2013-09-09 | 3,092,800 | 24.34 | 24.49 | 24.04 | 24.26 | 00:00:00 | | 2013-09-10 | 4,844,800 | 24.41 | 25.03 | 24.31 | 24.96 | 00:00:00 | | 2013-09-11 | 3,231,100 | 24.83 | 25.12 | 24.69 | 24.76 | 00:00:00 | | 2013-09-12 | 5,299,800 | 24.83 | 25.32 | 24.54 | 24.55 | 00:00:00 | | 2013-09-13 | 3,350,700 | 24.49 | 25.32 | 24.40 | 25.18 | 00:00:00 | | 2013-09-16 | 3,375,200 | 25.51 | 25.68 | 25.14 | 25.31 | 00:00:00 | | 2013-09-17 | 3,906,400 | 25.33 | 25.99 | 25.32 | 25.98 | 00:00:00 | | 2013-09-18 | 4,412,800 | 26.00 | 26.17 | 25.50 | 25.96 | 00:00:00 | | 2013-09-19 | 2,656,700 | 26.02 | 26.08 | 25.65 | 25.78 | 00:00:00 | | 2013-09-20 | 3,970,300 | 25.88 | 25.95 | 25.22 | 25.28 | 00:00:00 | | 2013-09-23 | 3,426,100 | 24.76 | 25.17 | 24.47 | 24.80 | 00:00:00 | | 2013-09-24 | 3,960,500 | 24.76 | 25.49 | 24.50 | 25.12 | 00:00:00 | | 2013-09-25 | 2,370,300 | 25.11 | 25.46 | 25.02 | 25.11 | 00:00:00 | | 2013-09-26 | 1,844,900 | 25.29 | 25.80 | 25.13 | 25.29 | 00:00:00 | | 2013-09-27 | 1,784,200 | 25.05 | 25.31 | 24.84 | 24.88 | 00:00:00 | | 2013-09-30 | 2,438,900 | 24.51 | 25.19 | 24.17 | 25.01 | 00:00:00 | | 2013-10-01 | 2,417,400 | 25.05 | 25.69 | 25.00 | 25.65 | 00:00:00 | | 2013-10-02 | 2,304,300 | 25.48 | 25.94 | 25.43 | 25.69 | 00:00:00 | | 2013-10-03 | 2,535,000 | 25.94 | 25.99 | 25.43 | 25.74 | 00:00:00 | | 2013-10-04 | 5,954,000 | 25.76 | 27.63 | 25.64 | 27.31 | 00:00:00 | | 2013-10-07 | 4,729,800 | 27.02 | 27.66 | 26.82 | 27.19 | 00:00:00 | | 2013-10-08 | 5,896,900 | 27.19 | 27.28 | 25.55 | 26.02 | 00:00:00 | | 2013-10-09 | 5,449,800 | 26.08 | 26.75 | 24.80 | 25.70 | 00:00:00 | | 2013-10-10 | 2,703,500 | 26.19 | 26.43 | 25.94 | 26.34 | 00:00:00 | | 2013-10-11 | 2,646,500 | 26.19 | 26.71 | 25.98 | 26.33 | 00:00:00 | | 2013-10-14 | 3,646,400 | 26.14 | 26.88 | 25.95 | 26.78 | 00:00:00 | | 2013-10-15 | 2,352,400 | 26.60 | 26.88 | 26.09 | 26.26 | 00:00:00 | | 2013-10-16 | 2,652,800 | 26.48 | 26.91 | 26.43 | 26.84 | 00:00:00 | | 2013-10-17 | 1,912,200 | 26.58 | 26.92 | 26.44 | 26.89 | 00:00:00 | | 2013-10-18 | 2,059,300 | 26.98 | 27.18 | 26.69 | 26.97 | 00:00:00 | | 2013-10-21 | 3,152,300 | 27.11 | 27.72 | 27.08 | 27.62 | 00:00:00 | | 2013-10-22 | 3,013,900 | 27.70 | 27.94 | 27.04 | 27.67 | 00:00:00 | | 2013-10-23 | 3,697,400 | 27.57 | 27.76 | 26.87 | 26.89 | 00:00:00 | | 2013-10-24 | 7,864,100 | 25.96 | 26.15 | 24.37 | 24.74 | 00:00:00 | | 2013-10-25 | 3,836,100 | 25.00 | 25.05 | 24.00 | 24.22 | 00:00:00 | | 2013-10-28 | 2,386,400 | 24.20 | 24.38 | 24.02 | 24.12 | 00:00:00 | | 2013-10-29 | 2,987,000 | 24.33 | 24.48 | 23.85 | 23.95 | 00:00:00 | | 2013-10-30 | 4,440,700 | 23.90 | 24.06 | 23.00 | 23.54 | 00:00:00 | | 2013-10-31 | 4,697,200 | 23.75 | 24.09 | 23.26 | 23.27 | 00:00:00 | | 2013-11-01 | 2,712,300 | 23.26 | 23.50 | 22.85 | 23.25 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
