|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 2,601,800 | 119.75 | 120.50 | 102.50 | 104.63 | 00:00:00 | | 2000-12-14 | 2,504,600 | 104.50 | 108.88 | 95.50 | 96.94 | 00:00:00 | | 2000-12-15 | 2,308,500 | 95.50 | 104.56 | 93.00 | 100.74 | 00:00:00 | | 2000-12-18 | 2,239,400 | 103.31 | 108.63 | 92.13 | 96.38 | 00:00:00 | | 2000-12-19 | 5,396,000 | 88.13 | 89.50 | 72.50 | 73.19 | 00:00:00 | | 2000-12-20 | 3,554,500 | 68.00 | 72.13 | 62.50 | 63.81 | 00:00:00 | | 2000-12-21 | 2,353,800 | 64.81 | 69.75 | 59.56 | 59.88 | 00:00:00 | | 2000-12-22 | 3,206,200 | 64.38 | 77.38 | 64.06 | 77.00 | 00:00:00 | | 2000-12-26 | 1,847,300 | 79.00 | 81.50 | 70.00 | 74.19 | 00:00:00 | | 2000-12-27 | 1,467,300 | 73.75 | 80.13 | 71.81 | 79.88 | 00:00:00 | | 2000-12-28 | 1,689,100 | 79.00 | 86.25 | 78.00 | 85.06 | 00:00:00 | | 2000-12-29 | 1,743,400 | 86.75 | 89.13 | 78.19 | 81.25 | 00:00:00 | | 2001-01-02 | 2,479,700 | 77.00 | 78.50 | 64.13 | 65.88 | 00:00:00 | | 2001-01-03 | 3,488,400 | 62.88 | 85.13 | 62.00 | 84.94 | 00:00:00 | | 2001-01-04 | 2,693,300 | 81.25 | 85.25 | 77.50 | 82.44 | 00:00:00 | | 2001-01-05 | 1,878,900 | 82.69 | 83.50 | 73.38 | 74.00 | 00:00:00 | | 2001-01-08 | 2,091,700 | 71.38 | 75.13 | 67.00 | 74.88 | 00:00:00 | | 2001-01-09 | 1,754,200 | 76.00 | 77.50 | 70.00 | 71.63 | 00:00:00 | | 2001-01-10 | 2,073,600 | 69.25 | 79.44 | 67.00 | 78.94 | 00:00:00 | | 2001-01-11 | 2,335,700 | 77.31 | 86.75 | 77.25 | 83.50 | 00:00:00 | | 2001-01-12 | 2,534,300 | 84.00 | 92.25 | 82.99 | 88.88 | 00:00:00 | | 2001-01-16 | 1,462,000 | 89.94 | 92.38 | 88.00 | 90.06 | 00:00:00 | | 2001-01-17 | 2,036,800 | 98.81 | 100.25 | 96.25 | 97.06 | 00:00:00 | | 2001-01-18 | 2,401,100 | 96.94 | 102.50 | 92.00 | 102.44 | 00:00:00 | | 2001-01-19 | 2,116,500 | 105.17 | 106.00 | 100.00 | 104.81 | 00:00:00 | | 2001-01-22 | 1,697,700 | 102.69 | 104.13 | 98.50 | 100.88 | 00:00:00 | | 2001-01-23 | 1,357,800 | 100.50 | 103.50 | 98.75 | 102.67 | 00:00:00 | | 2001-01-24 | 1,414,200 | 102.13 | 108.00 | 100.13 | 102.00 | 00:00:00 | | 2001-01-25 | 1,983,100 | 96.69 | 99.38 | 89.94 | 90.06 | 00:00:00 | | 2001-01-26 | 2,243,300 | 82.69 | 93.00 | 81.88 | 90.56 | 00:00:00 | | 2001-01-29 | 1,233,400 | 90.63 | 95.88 | 90.06 | 94.13 | 00:00:00 | | 2001-01-30 | 1,399,300 | 94.50 | 99.25 | 93.25 | 98.00 | 00:00:00 | | 2001-01-31 | 1,973,500 | 99.10 | 102.81 | 89.75 | 90.06 | 00:00:00 | | 2001-02-01 | 2,006,000 | 91.25 | 92.63 | 85.75 | 88.19 | 00:00:00 | | 2001-02-02 | 1,502,600 | 87.31 | 88.31 | 83.50 | 83.75 | 00:00:00 | | 2001-02-05 | 1,369,700 | 82.50 | 85.63 | 80.25 | 84.50 | 00:00:00 | | 2001-02-06 | 2,787,800 | 83.56 | 84.19 | 82.00 | 82.69 | 00:00:00 | | 2001-02-07 | 2,717,700 | 81.00 | 83.63 | 77.50 | 81.88 | 00:00:00 | | 2001-02-08 | 2,834,600 | 82.56 | 85.75 | 79.44 | 82.94 | 00:00:00 | | 2001-02-09 | 1,346,000 | 82.03 | 82.56 | 78.88 | 79.88 | 00:00:00 | | 2001-02-12 | 2,625,000 | 76.00 | 77.00 | 70.25 | 73.63 | 00:00:00 | | 2001-02-13 | 2,595,300 | 76.60 | 79.81 | 69.00 | 69.19 | 00:00:00 | | 2001-02-14 | 2,789,200 | 69.25 | 77.49 | 68.88 | 76.81 | 00:00:00 | | 2001-02-15 | 5,994,500 | 85.63 | 94.00 | 85.38 | 89.00 | 00:00:00 | | 2001-02-16 | 3,767,400 | 84.63 | 88.13 | 81.75 | 82.63 | 00:00:00 | | 2001-02-20 | 3,292,100 | 84.13 | 84.25 | 74.75 | 77.31 | 00:00:00 | | 2001-02-21 | 3,265,100 | 74.38 | 78.50 | 70.25 | 71.63 | 00:00:00 | | 2001-02-22 | 4,405,000 | 71.38 | 73.88 | 65.75 | 69.13 | 00:00:00 | | 2001-02-23 | 3,382,400 | 68.72 | 75.44 | 66.69 | 74.50 | 00:00:00 | | 2001-02-26 | 2,558,900 | 76.13 | 77.75 | 71.56 | 77.25 | 00:00:00 | | 2001-02-27 | 2,361,000 | 75.94 | 77.06 | 69.50 | 69.75 | 00:00:00 | | 2001-02-28 | 3,955,200 | 70.94 | 73.63 | 64.75 | 67.19 | 00:00:00 | | 2001-03-01 | 3,613,900 | 65.50 | 74.25 | 63.50 | 74.00 | 00:00:00 | | 2001-03-02 | 3,898,600 | 71.13 | 75.69 | 65.88 | 66.19 | 00:00:00 | | 2001-03-05 | 2,454,900 | 68.60 | 70.19 | 66.38 | 69.88 | 00:00:00 | | 2001-03-06 | 3,065,100 | 73.44 | 77.11 | 73.25 | 74.75 | 00:00:00 | | 2001-03-07 | 2,852,000 | 77.94 | 78.25 | 74.38 | 75.31 | 00:00:00 | | 2001-03-08 | 2,359,400 | 73.50 | 74.53 | 70.88 | 71.63 | 00:00:00 | | 2001-03-09 | 3,135,900 | 68.78 | 70.56 | 63.38 | 65.13 | 00:00:00 | | 2001-03-12 | 6,533,100 | 60.06 | 60.41 | 51.44 | 53.31 | 00:00:00 | | 2001-03-13 | 4,157,800 | 55.13 | 57.75 | 53.13 | 57.63 | 00:00:00 | | 2001-03-14 | 4,879,500 | 53.56 | 58.50 | 52.00 | 53.38 | 00:00:00 | | 2001-03-15 | 3,579,200 | 58.13 | 59.25 | 54.19 | 54.75 | 00:00:00 | | 2001-03-16 | 3,498,600 | 54.75 | 56.75 | 50.63 | 52.81 | 00:00:00 | | 2001-03-19 | 4,544,200 | 52.31 | 52.88 | 47.00 | 52.44 | 00:00:00 | | 2001-03-20 | 3,903,000 | 52.50 | 54.69 | 47.75 | 47.88 | 00:00:00 | | 2001-03-21 | 4,410,000 | 49.69 | 52.56 | 48.50 | 50.69 | 00:00:00 | | 2001-03-22 | 4,252,500 | 51.44 | 58.69 | 49.69 | 58.63 | 00:00:00 | | 2001-03-23 | 4,469,400 | 61.75 | 62.13 | 55.63 | 56.50 | 00:00:00 | | 2001-03-26 | 2,973,300 | 56.99 | 59.94 | 55.69 | 56.63 | 00:00:00 | | 2001-03-27 | 4,104,400 | 55.70 | 58.44 | 52.50 | 53.81 | 00:00:00 | | 2001-03-28 | 5,304,800 | 50.69 | 51.72 | 46.69 | 46.77 | 00:00:00 | | 2001-03-29 | 4,824,900 | 44.81 | 45.63 | 40.13 | 41.19 | 00:00:00 | | 2001-03-30 | 6,995,200 | 39.13 | 44.00 | 36.50 | 41.75 | 00:00:00 | | 2001-04-02 | 4,531,500 | 41.25 | 43.63 | 40.63 | 42.44 | 00:00:00 | | 2001-04-03 | 7,552,400 | 40.70 | 41.31 | 34.50 | 35.69 | 00:00:00 | | 2001-04-04 | 5,465,700 | 36.00 | 38.75 | 34.44 | 35.00 | 00:00:00 | | 2001-04-05 | 5,602,800 | 38.25 | 40.19 | 37.88 | 38.69 | 00:00:00 | | 2001-04-06 | 4,339,700 | 37.81 | 38.44 | 34.24 | 34.25 | 00:00:00 | | 2001-04-09 | 3,544,600 | 36.32 | 36.87 | 34.81 | 36.74 | 00:00:00 | | 2001-04-10 | 6,332,400 | 38.67 | 46.50 | 38.61 | 45.99 | 00:00:00 | | 2001-04-11 | 5,529,100 | 51.10 | 52.75 | 47.13 | 48.93 | 00:00:00 | | 2001-04-12 | 4,385,600 | 47.75 | 56.18 | 47.31 | 55.98 | 00:00:00 | | 2001-04-16 | 3,812,700 | 54.38 | 55.24 | 48.42 | 51.51 | 00:00:00 | | 2001-04-17 | 4,933,300 | 48.11 | 54.94 | 48.09 | 53.09 | 00:00:00 | | 2001-04-18 | 6,569,900 | 59.36 | 67.00 | 57.35 | 58.06 | 00:00:00 | | 2001-04-19 | 4,502,000 | 59.80 | 67.60 | 59.00 | 67.30 | 00:00:00 | | 2001-04-20 | 4,751,100 | 66.50 | 70.89 | 64.50 | 67.09 | 00:00:00 | | 2001-04-23 | 3,059,400 | 64.35 | 64.74 | 59.50 | 59.68 | 00:00:00 | | 2001-04-24 | 4,710,700 | 59.85 | 63.80 | 55.27 | 56.67 | 00:00:00 | | 2001-04-25 | 4,361,000 | 53.99 | 60.00 | 53.42 | 57.54 | 00:00:00 | | 2001-04-26 | 4,225,800 | 58.78 | 59.20 | 52.00 | 52.15 | 00:00:00 | | 2001-04-27 | 4,721,600 | 51.50 | 52.00 | 47.85 | 50.29 | 00:00:00 | | 2001-04-30 | 4,626,600 | 53.50 | 56.25 | 52.47 | 55.06 | 00:00:00 | | 2001-05-01 | 3,979,700 | 54.86 | 58.74 | 52.06 | 58.60 | 00:00:00 | | 2001-05-02 | 3,790,600 | 60.83 | 61.80 | 57.70 | 60.17 | 00:00:00 | | 2001-05-03 | 3,137,700 | 57.18 | 59.54 | 54.59 | 54.66 | 00:00:00 | | 2001-05-04 | 4,340,600 | 52.42 | 55.50 | 51.99 | 54.25 | 00:00:00 | | 2001-05-07 | 3,002,000 | 55.43 | 58.00 | 55.10 | 55.28 | 00:00:00 | | 2001-05-08 | 4,621,500 | 61.44 | 61.80 | 58.52 | 61.60 | 00:00:00 | | 2001-05-09 | 3,404,100 | 59.46 | 63.07 | 59.00 | 60.55 | 00:00:00 | | 2001-05-10 | 2,900,400 | 63.47 | 63.50 | 57.45 | 57.51 | 00:00:00 | | 2001-05-11 | 2,027,800 | 58.42 | 59.55 | 57.84 | 58.73 | 00:00:00 | | 2001-05-14 | 2,253,100 | 58.74 | 60.00 | 57.40 | 59.95 | 00:00:00 | | 2001-05-15 | 3,523,100 | 58.37 | 58.42 | 54.64 | 55.44 | 00:00:00 | | 2001-05-16 | 3,856,900 | 54.04 | 59.34 | 52.95 | 58.90 | 00:00:00 | | 2001-05-17 | 6,041,800 | 58.47 | 62.35 | 56.12 | 56.75 | 00:00:00 | | 2001-05-18 | 2,447,400 | 57.10 | 58.68 | 56.06 | 57.35 | 00:00:00 | | 2001-05-21 | 2,901,000 | 57.89 | 61.00 | 57.44 | 60.79 | 00:00:00 | | 2001-05-22 | 4,695,800 | 64.00 | 66.73 | 63.75 | 64.30 | 00:00:00 | | 2001-05-23 | 2,768,300 | 61.60 | 63.37 | 60.93 | 62.40 | 00:00:00 | | 2001-05-24 | 2,102,200 | 63.72 | 63.85 | 60.83 | 63.11 | 00:00:00 | | 2001-05-25 | 1,162,100 | 62.50 | 63.14 | 60.10 | 60.34 | 00:00:00 | | 2001-05-29 | 1,687,600 | 59.56 | 59.80 | 56.20 | 57.01 | 00:00:00 | | 2001-05-30 | 2,684,600 | 55.56 | 55.56 | 51.50 | 52.19 | 00:00:00 | | 2001-05-31 | 2,116,400 | 53.49 | 55.80 | 52.75 | 54.15 | 00:00:00 | | 2001-06-01 | 2,045,800 | 55.31 | 55.69 | 52.75 | 54.81 | 00:00:00 | | 2001-06-04 | 1,317,500 | 55.19 | 56.20 | 54.11 | 54.73 | 00:00:00 | | 2001-06-05 | 2,482,800 | 55.20 | 61.38 | 55.15 | 59.57 | 00:00:00 | | 2001-06-06 | 2,841,500 | 60.74 | 61.95 | 59.21 | 59.48 | 00:00:00 | | 2001-06-07 | 1,877,600 | 58.92 | 61.95 | 58.72 | 61.84 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
