|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-11-01 | 2,712,300 | 23.26 | 23.50 | 22.85 | 23.25 | 00:00:00 | | 2013-11-04 | 2,036,600 | 23.45 | 23.71 | 23.27 | 23.36 | 00:00:00 | | 2013-11-05 | 3,953,800 | 23.21 | 23.62 | 23.03 | 23.07 | 00:00:00 | | 2013-11-06 | 1,684,700 | 23.18 | 23.33 | 23.02 | 23.13 | 00:00:00 | | 2013-11-07 | 2,579,700 | 23.18 | 23.26 | 22.35 | 22.73 | 00:00:00 | | 2013-11-08 | 2,010,600 | 22.72 | 23.19 | 22.64 | 22.99 | 00:00:00 | | 2013-11-11 | 1,371,600 | 22.96 | 23.33 | 22.83 | 23.25 | 00:00:00 | | 2013-11-12 | 2,061,100 | 23.30 | 23.73 | 23.12 | 23.42 | 00:00:00 | | 2013-11-13 | 2,375,700 | 23.29 | 23.59 | 23.06 | 23.54 | 00:00:00 | | 2013-11-14 | 7,770,000 | 22.21 | 22.57 | 21.76 | 21.86 | 00:00:00 | | 2013-11-15 | 4,926,700 | 22.02 | 23.14 | 22.00 | 22.92 | 00:00:00 | | 2013-11-18 | 2,117,800 | 22.94 | 23.06 | 22.40 | 22.46 | 00:00:00 | | 2013-11-19 | 3,044,500 | 22.43 | 22.83 | 21.93 | 22.08 | 00:00:00 | | 2013-11-20 | 1,929,600 | 22.08 | 22.63 | 22.01 | 22.05 | 00:00:00 | | 2013-11-21 | 4,069,500 | 21.98 | 22.25 | 21.59 | 21.67 | 00:00:00 | | 2013-11-22 | 3,735,000 | 21.78 | 22.06 | 21.38 | 21.49 | 00:00:00 | | 2013-11-25 | 1,962,100 | 21.52 | 21.76 | 21.25 | 21.60 | 00:00:00 | | 2013-11-26 | 2,500,400 | 21.60 | 22.11 | 21.28 | 21.94 | 00:00:00 | | 2013-11-27 | 1,335,800 | 21.93 | 22.14 | 21.76 | 22.04 | 00:00:00 | | 2013-11-29 | 973,200 | 22.18 | 22.44 | 21.96 | 22.21 | 00:00:00 | | 2013-12-02 | 2,422,400 | 22.26 | 22.30 | 21.69 | 21.82 | 00:00:00 | | 2013-12-03 | 2,016,700 | 21.43 | 21.76 | 21.31 | 21.42 | 00:00:00 | | 2013-12-04 | 3,572,600 | 21.37 | 22.98 | 21.37 | 22.80 | 00:00:00 | | 2013-12-05 | 3,102,500 | 22.74 | 23.35 | 22.54 | 23.26 | 00:00:00 | | 2013-12-06 | 4,430,200 | 24.00 | 24.00 | 22.84 | 23.35 | 00:00:00 | | 2013-12-09 | 3,489,000 | 23.50 | 23.61 | 22.95 | 23.12 | 00:00:00 | | 2013-12-10 | 6,249,100 | 23.26 | 23.76 | 23.21 | 23.42 | 00:00:00 | | 2013-12-11 | 7,012,300 | 23.65 | 23.67 | 22.33 | 22.90 | 00:00:00 | | 2013-12-12 | 19,810,600 | 22.16 | 22.50 | 20.93 | 21.31 | 00:00:00 | | 2013-12-13 | 5,645,500 | 21.67 | 21.78 | 21.34 | 21.67 | 00:00:00 | | 2013-12-16 | 3,781,900 | 21.73 | 21.95 | 21.41 | 21.80 | 00:00:00 | | 2013-12-17 | 4,059,500 | 21.75 | 22.09 | 21.53 | 21.93 | 00:00:00 | | 2013-12-18 | 3,469,900 | 21.87 | 21.99 | 21.31 | 21.98 | 00:00:00 | | 2013-12-19 | 3,560,600 | 22.23 | 22.39 | 22.00 | 22.22 | 00:00:00 | | 2013-12-20 | 5,060,600 | 22.27 | 22.88 | 22.22 | 22.69 | 00:00:00 | | 2013-12-23 | 3,520,700 | 22.41 | 23.10 | 22.22 | 22.85 | 00:00:00 | | 2013-12-24 | 3,231,400 | 22.82 | 24.14 | 22.82 | 23.91 | 00:00:00 | | 2013-12-26 | 2,383,100 | 23.95 | 24.10 | 23.43 | 23.45 | 00:00:00 | | 2013-12-27 | 2,606,400 | 23.44 | 23.80 | 23.36 | 23.67 | 00:00:00 | | 2013-12-30 | 2,008,900 | 23.64 | 24.05 | 23.55 | 23.84 | 00:00:00 | | 2013-12-31 | 1,449,100 | 23.96 | 24.15 | 23.86 | 23.93 | 00:00:00 | | 2014-01-02 | 2,429,700 | 23.93 | 23.94 | 23.36 | 23.46 | 00:00:00 | | 2014-01-03 | 1,629,500 | 23.46 | 23.77 | 23.38 | 23.46 | 00:00:00 | | 2014-01-06 | 3,091,900 | 23.60 | 23.66 | 22.95 | 23.04 | 00:00:00 | | 2014-01-07 | 1,807,900 | 23.10 | 23.35 | 23.02 | 23.24 | 00:00:00 | | 2014-01-08 | 3,500,000 | 23.23 | 24.15 | 23.06 | 24.12 | 00:00:00 | | 2014-01-09 | 3,806,000 | 24.20 | 24.37 | 23.24 | 23.46 | 00:00:00 | | 2014-01-10 | 2,555,300 | 23.50 | 23.52 | 22.84 | 22.95 | 00:00:00 | | 2014-01-13 | 3,379,900 | 22.91 | 23.30 | 22.14 | 22.21 | 00:00:00 | | 2014-01-14 | 1,688,800 | 22.40 | 22.67 | 22.22 | 22.45 | 00:00:00 | | 2014-01-15 | 2,184,300 | 22.41 | 22.86 | 22.41 | 22.65 | 00:00:00 | | 2014-01-16 | 2,285,300 | 22.56 | 22.88 | 22.28 | 22.44 | 00:00:00 | | 2014-01-17 | 2,006,200 | 22.27 | 22.35 | 22.05 | 22.08 | 00:00:00 | | 2014-01-21 | 4,423,700 | 22.34 | 23.20 | 22.34 | 23.08 | 00:00:00 | | 2014-01-22 | 3,137,500 | 23.11 | 23.82 | 23.11 | 23.57 | 00:00:00 | | 2014-01-23 | 2,282,900 | 23.53 | 23.54 | 23.08 | 23.42 | 00:00:00 | | 2014-01-24 | 4,092,000 | 23.21 | 23.29 | 22.05 | 22.11 | 00:00:00 | | 2014-01-27 | 3,559,400 | 22.12 | 22.27 | 21.41 | 21.92 | 00:00:00 | | 2014-01-28 | 2,944,700 | 22.00 | 22.57 | 21.93 | 22.24 | 00:00:00 | | 2014-01-29 | 4,082,400 | 22.21 | 23.29 | 22.21 | 22.88 | 00:00:00 | | 2014-01-30 | 3,594,100 | 23.28 | 23.81 | 23.18 | 23.45 | 00:00:00 | | 2014-01-31 | 3,784,400 | 23.14 | 23.98 | 23.07 | 23.33 | 00:00:00 | | 2014-02-03 | 4,422,800 | 23.31 | 23.38 | 21.90 | 22.09 | 00:00:00 | | 2014-02-04 | 2,579,300 | 22.19 | 22.37 | 21.90 | 22.13 | 00:00:00 | | 2014-02-05 | 2,902,300 | 21.98 | 22.26 | 21.50 | 21.93 | 00:00:00 | | 2014-02-06 | 3,000,000 | 22.07 | 22.64 | 21.99 | 22.32 | 00:00:00 | | 2014-02-07 | 2,479,600 | 22.46 | 22.75 | 22.30 | 22.73 | 00:00:00 | | 2014-02-10 | 2,927,900 | 22.74 | 23.13 | 22.67 | 22.75 | 00:00:00 | | 2014-02-11 | 1,835,600 | 22.82 | 22.99 | 22.64 | 22.75 | 00:00:00 | | 2014-02-12 | 2,290,500 | 22.75 | 23.15 | 22.74 | 22.95 | 00:00:00 | | 2014-02-13 | 2,157,300 | 22.75 | 23.37 | 22.61 | 23.29 | 00:00:00 | | 2014-02-14 | 8,947,200 | 24.34 | 25.28 | 24.34 | 25.00 | 00:00:00 | | 2014-02-18 | 7,656,100 | 25.06 | 26.43 | 24.85 | 26.02 | 00:00:00 | | 2014-02-19 | 3,609,000 | 25.86 | 26.36 | 25.78 | 26.01 | 00:00:00 | | 2014-02-20 | 2,489,100 | 26.12 | 26.35 | 25.76 | 26.20 | 00:00:00 | | 2014-02-21 | 4,324,600 | 26.36 | 26.49 | 25.31 | 25.50 | 00:00:00 | | 2014-02-24 | 2,897,800 | 25.50 | 25.50 | 25.02 | 25.18 | 00:00:00 | | 2014-02-25 | 3,563,100 | 25.15 | 25.18 | 24.73 | 24.84 | 00:00:00 | | 2014-02-26 | 2,350,900 | 24.85 | 25.19 | 24.61 | 25.06 | 00:00:00 | | 2014-02-27 | 1,713,100 | 25.00 | 25.21 | 24.70 | 25.12 | 00:00:00 | | 2014-02-28 | 2,647,300 | 25.07 | 25.19 | 24.47 | 24.57 | 00:00:00 | | 2014-03-03 | 2,483,000 | 24.34 | 24.75 | 24.05 | 24.54 | 00:00:00 | | 2014-03-04 | 5,159,800 | 25.00 | 25.18 | 24.50 | 24.70 | 00:00:00 | | 2014-03-05 | 5,187,600 | 24.63 | 25.38 | 24.63 | 25.36 | 00:00:00 | | 2014-03-06 | 13,845,400 | 26.09 | 27.16 | 23.80 | 24.46 | 00:00:00 | | 2014-03-07 | 4,510,900 | 24.91 | 25.00 | 23.96 | 24.05 | 00:00:00 | | 2014-03-10 | 4,879,500 | 23.97 | 23.99 | 23.14 | 23.32 | 00:00:00 | | 2014-03-11 | 4,037,300 | 23.38 | 23.78 | 22.94 | 23.01 | 00:00:00 | | 2014-03-12 | 4,822,400 | 22.84 | 23.97 | 22.83 | 23.88 | 00:00:00 | | 2014-03-13 | 4,479,000 | 24.08 | 24.40 | 23.27 | 23.39 | 00:00:00 | | 2014-03-14 | 4,153,500 | 23.32 | 24.26 | 23.32 | 23.79 | 00:00:00 | | 2014-03-17 | 2,859,400 | 23.99 | 24.19 | 23.59 | 23.66 | 00:00:00 | | 2014-03-18 | 2,712,600 | 23.64 | 23.94 | 23.48 | 23.76 | 00:00:00 | | 2014-03-19 | 3,508,500 | 23.76 | 23.84 | 23.24 | 23.47 | 00:00:00 | | 2014-03-20 | 5,382,000 | 23.38 | 24.80 | 23.37 | 24.10 | 00:00:00 | | 2014-03-21 | 5,999,700 | 24.34 | 24.60 | 23.73 | 24.15 | 00:00:00 | | 2014-03-24 | 5,151,100 | 24.36 | 24.42 | 22.90 | 23.60 | 00:00:00 | | 2014-03-25 | 3,420,200 | 23.66 | 24.09 | 23.09 | 23.46 | 00:00:00 | | 2014-03-26 | 3,984,500 | 23.54 | 23.76 | 22.60 | 22.68 | 00:00:00 | | 2014-03-27 | 3,024,700 | 22.58 | 22.81 | 22.25 | 22.42 | 00:00:00 | | 2014-03-28 | 4,630,400 | 22.11 | 22.50 | 21.90 | 22.24 | 00:00:00 | | 2014-03-31 | 3,737,300 | 22.35 | 22.89 | 22.35 | 22.74 | 00:00:00 | | 2014-04-01 | 3,387,400 | 22.87 | 23.49 | 22.86 | 23.48 | 00:00:00 | | 2014-04-02 | 3,692,000 | 23.60 | 24.07 | 23.51 | 23.94 | 00:00:00 | | 2014-04-03 | 3,843,800 | 24.04 | 24.21 | 23.04 | 23.28 | 00:00:00 | | 2014-04-04 | 10,523,900 | 23.49 | 23.57 | 21.12 | 21.63 | 00:00:00 | | 2014-04-07 | 11,950,600 | 21.45 | 21.48 | 19.63 | 20.30 | 00:00:00 | | 2014-04-08 | 5,948,300 | 20.36 | 20.96 | 20.20 | 20.44 | 00:00:00 | | 2014-04-09 | 4,412,400 | 20.52 | 21.03 | 20.45 | 21.00 | 00:00:00 | | 2014-04-10 | 6,319,100 | 20.95 | 21.09 | 19.64 | 19.83 | 00:00:00 | | 2014-04-11 | 5,749,900 | 19.59 | 20.02 | 19.02 | 19.41 | 00:00:00 | | 2014-04-14 | 3,480,100 | 19.69 | 19.84 | 19.17 | 19.43 | 00:00:00 | | 2014-04-15 | 5,047,400 | 19.43 | 19.72 | 18.88 | 19.50 | 00:00:00 | | 2014-04-16 | 3,850,400 | 19.77 | 19.97 | 19.27 | 19.90 | 00:00:00 | | 2014-04-17 | 2,918,100 | 19.76 | 20.13 | 19.65 | 19.88 | 00:00:00 | | 2014-04-21 | 2,779,700 | 19.88 | 20.11 | 19.51 | 20.03 | 00:00:00 | | 2014-04-22 | 3,440,000 | 20.07 | 20.69 | 20.04 | 20.36 | 00:00:00 | | 2014-04-23 | 5,813,300 | 20.45 | 21.08 | 20.10 | 20.56 | 00:00:00 | | 2014-04-24 | 7,986,500 | 21.50 | 21.86 | 21.20 | 21.33 | 00:00:00 | | 2014-04-25 | 3,164,000 | 21.14 | 21.14 | 20.55 | 20.65 | 00:00:00 | | 2014-04-28 | 6,733,600 | 20.71 | 20.73 | 19.16 | 19.63 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
