|
 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 | | 2014-04-28 | 6,733,600 | 20.71 | 20.73 | 19.16 | 19.63 | 00:00:00 | | 2014-04-29 | 2,767,600 | 19.84 | 19.98 | 19.39 | 19.88 | 00:00:00 | | 2014-04-30 | 2,010,000 | 19.70 | 19.94 | 19.49 | 19.77 | 00:00:00 | | 2014-05-01 | 5,834,700 | 19.72 | 19.81 | 19.04 | 19.27 | 00:00:00 | | 2014-05-02 | 3,531,300 | 19.43 | 19.58 | 19.16 | 19.33 | 00:00:00 | | 2014-05-05 | 2,259,800 | 19.12 | 19.41 | 18.92 | 19.20 | 00:00:00 | | 2014-05-06 | 3,245,900 | 19.17 | 19.35 | 18.61 | 18.66 | 00:00:00 | | 2014-05-07 | 4,435,900 | 18.71 | 18.85 | 18.00 | 18.51 | 00:00:00 | | 2014-05-08 | 3,013,100 | 18.49 | 18.92 | 18.19 | 18.26 | 00:00:00 | | 2014-05-09 | 1,964,900 | 18.14 | 18.58 | 18.08 | 18.52 | 00:00:00 | | 2014-05-12 | 2,963,300 | 18.64 | 19.35 | 18.53 | 19.33 | 00:00:00 | | 2014-05-13 | 2,465,000 | 19.29 | 19.38 | 18.88 | 19.05 | 00:00:00 | | 2014-05-14 | 2,198,800 | 19.02 | 19.10 | 18.68 | 18.70 | 00:00:00 | | 2014-05-15 | 2,701,400 | 18.69 | 19.00 | 18.35 | 18.97 | 00:00:00 | | 2014-05-16 | 1,740,900 | 18.97 | 19.01 | 18.68 | 18.95 | 00:00:00 | | 2014-05-19 | 2,134,400 | 18.85 | 19.45 | 18.80 | 19.24 | 00:00:00 | | 2014-05-20 | 2,543,400 | 19.25 | 19.41 | 18.99 | 19.22 | 00:00:00 | | 2014-05-21 | 1,890,600 | 19.24 | 19.50 | 19.13 | 19.44 | 00:00:00 | | 2014-05-22 | 4,548,400 | 19.46 | 20.54 | 19.46 | 20.22 | 00:00:00 | | 2014-05-23 | 2,391,100 | 20.21 | 20.25 | 19.91 | 20.15 | 00:00:00 | | 2014-05-27 | 1,950,900 | 20.36 | 20.53 | 20.30 | 20.48 | 00:00:00 | | 2014-05-28 | 2,289,400 | 20.47 | 20.64 | 20.15 | 20.16 | 00:00:00 | | 2014-05-29 | 3,983,200 | 20.19 | 20.21 | 19.57 | 19.92 | 00:00:00 | | 2014-05-30 | 4,366,900 | 19.85 | 19.87 | 19.12 | 19.40 | 00:00:00 | | 2014-06-02 | 4,749,600 | 19.21 | 19.30 | 18.59 | 18.65 | 00:00:00 | | 2014-06-03 | 3,615,900 | 18.74 | 19.06 | 18.54 | 18.82 | 00:00:00 | | 2014-06-04 | 4,991,700 | 18.74 | 19.16 | 18.67 | 18.99 | 00:00:00 | | 2014-06-05 | 20,170,000 | 22.00 | 22.75 | 21.53 | 22.48 | 00:00:00 | | 2014-06-06 | 5,913,400 | 22.53 | 22.94 | 22.17 | 22.23 | 00:00:00 | | 2014-06-09 | 3,777,400 | 22.23 | 22.78 | 22.15 | 22.51 | 00:00:00 | | 2014-06-10 | 2,819,900 | 22.47 | 22.90 | 22.45 | 22.68 | 00:00:00 | | 2014-06-11 | 2,652,000 | 22.45 | 22.80 | 22.30 | 22.42 | 00:00:00 | | 2014-06-12 | 3,092,200 | 22.39 | 22.53 | 22.02 | 22.19 | 00:00:00 | | 2014-06-13 | 2,503,200 | 22.00 | 22.39 | 21.94 | 22.31 | 00:00:00 | | 2014-06-16 | 2,241,100 | 22.37 | 22.50 | 22.16 | 22.40 | 00:00:00 | | 2014-06-17 | 2,916,100 | 22.32 | 22.79 | 22.28 | 22.51 | 00:00:00 | | 2014-06-18 | 3,074,200 | 22.48 | 22.54 | 22.14 | 22.31 | 00:00:00 | | 2014-06-19 | 2,807,700 | 22.33 | 22.39 | 22.12 | 22.24 | 00:00:00 | | 2014-06-20 | 3,131,700 | 22.29 | 22.36 | 22.20 | 22.31 | 00:00:00 | | 2014-06-23 | 3,413,700 | 22.07 | 22.15 | 21.83 | 21.96 | 00:00:00 | | 2014-06-24 | 2,433,800 | 21.97 | 22.19 | 21.61 | 21.73 | 00:00:00 | | 2014-06-25 | 2,010,900 | 21.60 | 21.63 | 21.29 | 21.53 | 00:00:00 | | 2014-06-26 | 2,415,200 | 21.49 | 21.61 | 21.31 | 21.59 | 00:00:00 | | 2014-06-27 | 2,125,200 | 21.42 | 21.67 | 21.40 | 21.52 | 00:00:00 | | 2014-06-30 | 1,559,800 | 21.45 | 21.73 | 21.35 | 21.66 | 00:00:00 | | 2014-07-01 | 2,298,800 | 21.80 | 22.28 | 21.70 | 21.90 | 00:00:00 | | 2014-07-02 | 2,800,900 | 21.96 | 22.46 | 21.91 | 22.15 | 00:00:00 | | 2014-07-03 | 1,288,200 | 22.18 | 22.23 | 21.94 | 22.17 | 00:00:00 | | 2014-07-07 | 3,109,300 | 22.11 | 22.46 | 21.98 | 22.03 | 00:00:00 | | 2014-07-08 | 5,068,800 | 22.15 | 22.15 | 20.85 | 21.12 | 00:00:00 | | 2014-07-09 | 2,686,400 | 21.15 | 21.22 | 20.81 | 20.93 | 00:00:00 | | 2014-07-10 | 3,699,000 | 20.59 | 20.85 | 20.26 | 20.55 | 00:00:00 | | 2014-07-11 | 2,005,400 | 20.56 | 20.69 | 20.43 | 20.55 | 00:00:00 | | 2014-07-14 | 1,855,800 | 20.74 | 20.78 | 20.36 | 20.49 | 00:00:00 | | 2014-07-15 | 2,716,900 | 20.48 | 20.62 | 20.11 | 20.24 | 00:00:00 | | 2014-07-16 | 3,345,400 | 20.50 | 20.57 | 20.06 | 20.11 | 00:00:00 | | 2014-07-17 | 419,023 | 20.00 | 20.24 | 19.86 | 19.90 | 00:00:00 | | 2014-07-18 | 655,617 | 20.04 | 20.13 | 19.87 | 19.99 | 00:00:00 | | 2014-07-21 | 1,879,500 | 19.95 | 20.09 | 19.84 | 19.96 | 00:00:00 | | 2014-07-22 | 3,308,300 | 20.14 | 20.80 | 20.09 | 20.57 | 00:00:00 | | 2014-07-23 | 3,967,300 | 20.35 | 20.35 | 19.78 | 19.91 | 00:00:00 | | 2014-07-24 | 3,765,500 | 20.01 | 20.14 | 19.69 | 19.78 | 00:00:00 | | 2014-07-25 | 1,540,100 | 19.70 | 19.78 | 19.51 | 19.62 | 00:00:00 | | 2014-07-28 | 2,353,200 | 19.64 | 19.79 | 19.39 | 19.54 | 00:00:00 | | 2014-07-29 | 1,612,000 | 19.57 | 19.73 | 19.47 | 19.48 | 00:00:00 | | 2014-07-30 | 3,797,000 | 19.63 | 20.06 | 19.52 | 19.93 | 00:00:00 | | 2014-07-31 | 2,319,000 | 19.67 | 19.90 | 19.48 | 19.53 | 00:00:00 | | 2014-08-01 | 3,202,800 | 19.49 | 19.50 | 18.77 | 19.10 | 00:00:00 | | 2014-08-04 | 2,023,500 | 19.15 | 19.23 | 18.80 | 18.97 | 00:00:00 | | 2014-08-05 | 2,382,800 | 18.80 | 19.36 | 18.76 | 19.26 | 00:00:00 | | 2014-08-06 | 1,391,400 | 19.09 | 19.61 | 19.06 | 19.39 | 00:00:00 | | 2014-08-07 | 1,322,000 | 19.44 | 19.63 | 19.13 | 19.19 | 00:00:00 | | 2014-08-08 | 1,685,300 | 19.26 | 19.35 | 19.08 | 19.12 | 00:00:00 | | 2014-08-11 | 1,685,100 | 19.26 | 19.67 | 19.21 | 19.57 | 00:00:00 | | 2014-08-12 | 1,610,200 | 19.46 | 19.51 | 19.08 | 19.22 | 00:00:00 | | 2014-08-13 | 4,812,200 | 19.11 | 19.23 | 18.68 | 18.77 | 00:00:00 | | 2014-08-14 | 4,389,200 | 18.79 | 19.34 | 18.64 | 19.04 | 00:00:00 | | 2014-08-15 | 2,037,900 | 19.18 | 19.18 | 18.67 | 18.82 | 00:00:00 | | 2014-08-18 | 2,894,900 | 19.12 | 19.39 | 18.94 | 19.34 | 00:00:00 | | 2014-08-19 | 3,016,100 | 19.23 | 19.38 | 19.16 | 19.27 | 00:00:00 | | 2014-08-20 | 1,884,200 | 19.18 | 19.57 | 19.16 | 19.53 | 00:00:00 | | 2014-08-21 | 3,045,200 | 19.56 | 20.10 | 19.51 | 20.08 | 00:00:00 | | 2014-08-22 | 1,808,500 | 19.99 | 20.21 | 19.81 | 19.84 | 00:00:00 | | 2014-08-25 | 1,974,300 | 20.00 | 20.16 | 19.88 | 19.93 | 00:00:00 | | 2014-08-26 | 4,642,100 | 20.02 | 20.91 | 19.97 | 20.74 | 00:00:00 | | 2014-08-27 | 2,586,100 | 20.88 | 20.98 | 20.48 | 20.60 | 00:00:00 | | 2014-08-28 | 1,526,000 | 20.45 | 20.64 | 20.36 | 20.47 | 00:00:00 | | 2014-08-29 | 2,038,500 | 20.52 | 20.74 | 20.43 | 20.69 | 00:00:00 | | 2014-09-02 | 4,088,800 | 20.82 | 20.82 | 20.13 | 20.16 | 00:00:00 | | 2014-09-03 | 5,549,600 | 20.33 | 20.49 | 20.05 | 20.46 | 00:00:00 | | 2014-09-04 | 15,660,200 | 19.25 | 19.35 | 18.36 | 18.51 | 00:00:00 | | 2014-09-05 | 6,912,300 | 18.98 | 19.52 | 18.86 | 19.38 | 00:00:00 | | 2014-09-08 | 2,131,600 | 19.42 | 19.60 | 19.21 | 19.29 | 00:00:00 | | 2014-09-09 | 3,313,400 | 19.24 | 19.62 | 19.10 | 19.42 | 00:00:00 | | 2014-09-10 | 2,477,700 | 19.48 | 19.66 | 19.21 | 19.40 | 00:00:00 | | 2014-09-11 | 3,990,100 | 19.58 | 19.95 | 19.47 | 19.65 | 00:00:00 | | 2014-09-12 | 3,060,200 | 19.66 | 19.81 | 19.34 | 19.41 | 00:00:00 | | 2014-09-15 | 2,814,600 | 19.41 | 19.46 | 19.08 | 19.21 | 00:00:00 | | 2014-09-16 | 3,544,200 | 19.11 | 19.25 | 19.04 | 19.11 | 00:00:00 | | 2014-09-17 | 3,340,800 | 19.07 | 19.41 | 19.02 | 19.13 | 00:00:00 | | 2014-09-18 | 1,912,200 | 19.17 | 19.25 | 19.07 | 19.24 | 00:00:00 | | 2014-09-19 | 2,315,400 | 19.24 | 19.31 | 18.78 | 18.86 | 00:00:00 | | 2014-09-22 | 6,030,700 | 18.49 | 18.59 | 17.77 | 17.79 | 00:00:00 | | 2014-09-23 | 3,790,859 | 17.76 | 18.03 | 17.68 | 17.78 | 00:00:00 | | 2014-09-24 | 1,935,297 | 17.78 | 17.99 | 17.73 | 17.91 | 00:00:00 | | 2014-09-25 | 3,298,638 | 17.81 | 17.88 | 17.35 | 17.35 | 00:00:00 | | 2014-09-26 | 3,134,127 | 17.40 | 17.50 | 17.13 | 17.21 | 00:00:00 | | 2014-09-29 | 4,324,321 | 17.00 | 17.18 | 16.83 | 17.03 | 00:00:00 | | 2014-09-30 | 4,049,708 | 17.00 | 17.09 | 16.66 | 16.72 | 00:00:00 | | 2014-10-01 | 4,466,841 | 16.74 | 16.94 | 16.57 | 16.72 | 00:00:00 | | 2014-10-02 | 3,456,387 | 16.72 | 16.90 | 16.23 | 16.77 | 00:00:00 | | 2014-10-03 | 3,448,749 | 16.97 | 16.97 | 16.52 | 16.53 | 00:00:00 | | 2014-10-06 | 4,678,984 | 16.65 | 16.65 | 15.86 | 16.25 | 00:00:00 | | 2014-10-07 | 4,607,400 | 16.18 | 16.26 | 15.81 | 15.84 | 00:00:00 | | 2014-10-08 | 4,432,100 | 15.91 | 16.29 | 15.38 | 16.27 | 00:00:00 | | 2014-10-09 | 4,776,600 | 16.17 | 16.23 | 15.34 | 15.54 | 00:00:00 | | 2014-10-10 | 5,564,900 | 15.29 | 15.35 | 14.47 | 14.51 | 00:00:00 | | 2014-10-13 | 3,692,100 | 14.47 | 14.75 | 14.06 | 14.25 | 00:00:00 | | 2014-10-14 | 4,870,600 | 14.35 | 14.53 | 13.99 | 14.16 | 00:00:00 | | 2014-10-15 | 6,881,100 | 13.96 | 14.65 | 13.77 | 14.54 | 00:00:00 | | 2014-10-16 | 5,684,200 | 14.52 | 15.35 | 14.37 | 15.10 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
