|
 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 | | 2014-10-16 | 5,684,200 | 14.52 | 15.35 | 14.37 | 15.10 | 00:00:00 | | 2014-10-17 | 4,752,400 | 15.31 | 15.58 | 15.08 | 15.13 | 00:00:00 | | 2014-10-20 | 3,576,700 | 15.10 | 15.55 | 15.04 | 15.55 | 00:00:00 | | 2014-10-21 | 4,184,314 | 15.64 | 16.32 | 15.63 | 16.16 | 00:00:00 | | 2014-10-22 | 2,598,837 | 16.15 | 16.18 | 15.52 | 15.53 | 00:00:00 | | 2014-10-23 | 4,876,800 | 15.93 | 16.75 | 15.86 | 16.59 | 00:00:00 | | 2014-10-24 | 3,150,600 | 16.50 | 16.52 | 16.07 | 16.24 | 00:00:00 | | 2014-10-27 | 1,712,334 | 16.11 | 16.14 | 15.86 | 16.08 | 00:00:00 | | 2014-10-28 | 2,271,700 | 16.11 | 16.60 | 16.03 | 16.58 | 00:00:00 | | 2014-10-29 | 2,396,300 | 16.61 | 16.68 | 16.15 | 16.37 | 00:00:00 | | 2014-10-30 | 2,122,915 | 15.13 | 15.13 | 14.70 | 14.81 | 00:00:00 | | 2014-10-31 | 2,278,330 | 16.89 | 16.93 | 16.61 | 16.76 | 00:00:00 | | 2014-11-03 | 1,660,626 | 16.79 | 17.04 | 16.70 | 16.82 | 00:00:00 | | 2014-11-04 | 1,817,635 | 16.68 | 16.93 | 16.50 | 16.61 | 00:00:00 | | 2014-11-05 | 2,150,498 | 16.75 | 16.75 | 16.25 | 16.33 | 00:00:00 | | 2014-11-06 | 1,529,012 | 16.32 | 16.65 | 16.30 | 16.39 | 00:00:00 | | 2014-11-07 | 1,753,075 | 16.43 | 16.74 | 16.36 | 16.62 | 00:00:00 | | 2014-11-10 | 5,481,928 | 15.98 | 16.03 | 15.18 | 15.31 | 00:00:00 | | 2014-11-11 | 2,208,638 | 15.38 | 15.46 | 15.25 | 15.32 | 00:00:00 | | 2014-11-12 | 2,951,678 | 15.12 | 15.42 | 14.93 | 15.17 | 00:00:00 | | 2014-11-13 | 2,604,644 | 15.13 | 15.13 | 14.70 | 14.81 | 00:00:00 | | 2014-11-14 | 1,660,800 | 14.82 | 15.22 | 14.69 | 15.15 | 00:00:00 | | 2014-11-17 | 1,791,202 | 15.09 | 15.28 | 14.90 | 14.93 | 00:00:00 | | 2014-11-18 | 2,918,724 | 14.98 | 15.37 | 14.93 | 15.20 | 00:00:00 | | 2014-11-19 | 4,039,823 | 15.13 | 15.53 | 15.00 | 15.44 | 00:00:00 | | 2014-11-20 | 3,809,500 | 15.38 | 15.98 | 15.25 | 15.90 | 00:00:00 | | 2014-11-21 | 5,135,600 | 16.38 | 16.53 | 16.05 | 16.47 | 00:00:00 | | 2014-11-24 | 2,918,274 | 16.48 | 16.80 | 16.36 | 16.76 | 00:00:00 | | 2014-11-25 | 1,986,305 | 16.77 | 16.92 | 16.50 | 16.75 | 00:00:00 | | 2014-11-26 | 1,501,851 | 16.77 | 16.84 | 16.63 | 16.74 | 00:00:00 | | 2014-11-28 | 969,574 | 16.73 | 16.74 | 16.31 | 16.53 | 00:00:00 | | 2014-12-01 | 2,308,346 | 16.51 | 16.55 | 16.16 | 16.26 | 00:00:00 | | 2014-12-02 | 3,081,374 | 16.27 | 16.30 | 15.88 | 15.96 | 00:00:00 | | 2014-12-03 | 3,111,733 | 15.95 | 16.59 | 15.90 | 16.55 | 00:00:00 | | 2014-12-04 | 2,594,200 | 16.51 | 16.60 | 16.26 | 16.38 | 00:00:00 | | 2014-12-05 | 2,580,800 | 16.35 | 16.99 | 16.32 | 16.87 | 00:00:00 | | 2014-12-08 | 5,716,500 | 16.87 | 17.45 | 16.81 | 17.23 | 00:00:00 | | 2014-12-09 | 3,700,976 | 17.00 | 17.65 | 16.73 | 17.59 | 00:00:00 | | 2014-12-10 | 3,540,760 | 17.59 | 17.59 | 16.86 | 16.96 | 00:00:00 | | 2014-12-11 | 11,545,657 | 18.00 | 18.95 | 17.65 | 18.14 | 00:00:00 | | 2014-12-12 | 4,642,335 | 17.99 | 18.67 | 17.88 | 18.12 | 00:00:00 | | 2014-12-15 | 4,925,000 | 18.41 | 18.57 | 18.05 | 18.13 | 00:00:00 | | 2014-12-16 | 4,219,482 | 17.98 | 18.44 | 17.83 | 18.06 | 00:00:00 | | 2014-12-17 | 4,529,055 | 18.15 | 18.65 | 18.01 | 18.59 | 00:00:00 | | 2014-12-18 | 5,921,737 | 18.94 | 19.32 | 18.80 | 19.27 | 00:00:00 | | 2014-12-19 | 4,933,950 | 19.33 | 19.63 | 19.15 | 19.36 | 00:00:00 | | 2014-12-22 | 2,392,851 | 18.52 | 19.53 | 18.51 | 19.48 | 00:00:00 | | 2014-12-23 | 3,879,400 | 19.94 | 20.10 | 19.66 | 19.83 | 00:00:00 | | 2014-12-24 | 1,211,400 | 19.78 | 20.14 | 19.78 | 19.86 | 00:00:00 | | 2014-12-26 | 1,047,300 | 20.00 | 20.04 | 19.68 | 19.85 | 00:00:00 | | 2014-12-29 | 1,495,300 | 19.87 | 20.06 | 19.70 | 19.84 | 00:00:00 | | 2014-12-30 | 1,367,600 | 19.72 | 19.95 | 19.59 | 19.62 | 00:00:00 | | 2014-12-31 | 1,402,200 | 19.70 | 19.77 | 19.40 | 19.41 | 00:00:00 | | 2015-01-02 | 1,375,864 | 19.53 | 19.71 | 19.19 | 19.54 | 00:00:00 | | 2015-01-05 | 2,463,000 | 19.41 | 19.88 | 19.36 | 19.54 | 00:00:00 | | 2015-01-06 | 2,787,554 | 19.54 | 19.61 | 18.81 | 19.07 | 00:00:00 | | 2015-01-07 | 3,380,867 | 19.31 | 19.39 | 18.92 | 19.04 | 00:00:00 | | 2015-01-08 | 2,642,320 | 19.26 | 19.71 | 19.24 | 19.55 | 00:00:00 | | 2015-01-09 | 1,860,584 | 19.64 | 19.66 | 19.21 | 19.31 | 00:00:00 | | 2015-01-12 | 2,543,391 | 19.27 | 19.68 | 19.03 | 19.35 | 00:00:00 | | 2015-01-13 | 3,235,900 | 19.57 | 19.80 | 18.87 | 19.10 | 00:00:00 | | 2015-01-14 | 2,458,200 | 18.82 | 19.42 | 18.71 | 19.40 | 00:00:00 | | 2015-01-15 | 3,082,738 | 19.48 | 19.61 | 18.57 | 18.61 | 00:00:00 | | 2015-01-16 | 2,317,839 | 18.58 | 19.28 | 18.52 | 19.15 | 00:00:00 | | 2015-01-20 | 2,264,627 | 19.26 | 19.29 | 18.65 | 18.79 | 00:00:00 | | 2015-01-21 | 3,246,200 | 18.81 | 19.39 | 18.81 | 19.21 | 00:00:00 | | 2015-01-22 | 1,892,900 | 19.51 | 19.55 | 19.06 | 19.45 | 00:00:00 | | 2015-01-23 | 3,128,288 | 19.77 | 20.32 | 19.64 | 19.69 | 00:00:00 | | 2015-01-26 | 1,566,900 | 19.72 | 19.72 | 19.34 | 19.62 | 00:00:00 | | 2015-01-27 | 2,569,290 | 19.21 | 19.50 | 19.09 | 19.38 | 00:00:00 | | 2015-01-28 | 3,589,524 | 19.65 | 20.30 | 19.42 | 19.44 | 00:00:00 | | 2015-01-29 | 4,519,200 | 19.52 | 19.55 | 18.49 | 19.41 | 00:00:00 | | 2015-01-30 | 3,166,800 | 19.20 | 19.47 | 18.49 | 18.52 | 00:00:00 | | 2015-02-02 | 2,967,000 | 18.57 | 18.68 | 17.86 | 18.62 | 00:00:00 | | 2015-02-03 | 2,896,300 | 18.80 | 19.08 | 18.40 | 18.95 | 00:00:00 | | 2015-02-04 | 1,429,300 | 18.84 | 19.14 | 18.67 | 18.72 | 00:00:00 | | 2015-02-05 | 2,390,900 | 18.76 | 19.44 | 18.76 | 19.34 | 00:00:00 | | 2015-02-06 | 1,959,100 | 19.31 | 19.72 | 19.31 | 19.53 | 00:00:00 | | 2015-02-09 | 1,289,079 | 19.42 | 19.73 | 19.34 | 19.56 | 00:00:00 | | 2015-02-10 | 1,385,285 | 19.72 | 19.86 | 19.55 | 19.69 | 00:00:00 | | 2015-02-11 | 1,345,616 | 19.62 | 19.90 | 19.57 | 19.74 | 00:00:00 | | 2015-02-12 | 2,640,502 | 20.02 | 20.18 | 19.81 | 19.84 | 00:00:00 | | 2015-02-13 | 1,928,372 | 19.84 | 20.20 | 19.78 | 20.08 | 00:00:00 | | 2015-02-17 | 1,407,800 | 20.07 | 20.19 | 19.81 | 20.19 | 00:00:00 | | 2015-02-18 | 1,687,900 | 20.18 | 20.36 | 20.14 | 20.30 | 00:00:00 | | 2015-02-19 | 1,515,000 | 20.17 | 20.45 | 20.13 | 20.20 | 00:00:00 | | 2015-02-20 | 1,341,700 | 20.19 | 20.36 | 19.93 | 20.31 | 00:00:00 | | 2015-02-23 | 1,614,040 | 20.24 | 20.31 | 19.91 | 20.03 | 00:00:00 | | 2015-02-24 | 3,000,100 | 19.98 | 20.52 | 19.93 | 20.39 | 00:00:00 | | 2015-02-25 | 3,480,700 | 20.58 | 20.86 | 20.46 | 20.79 | 00:00:00 | | 2015-02-26 | 2,443,601 | 20.84 | 21.17 | 20.76 | 20.91 | 00:00:00 | | 2015-02-27 | 2,066,367 | 20.92 | 21.14 | 20.84 | 20.92 | 00:00:00 | | 2015-03-02 | 2,885,720 | 21.01 | 21.21 | 20.90 | 20.98 | 00:00:00 | | 2015-03-03 | 2,573,000 | 20.97 | 21.00 | 20.47 | 20.75 | 00:00:00 | | 2015-03-04 | 4,558,600 | 20.71 | 20.85 | 20.45 | 20.60 | 00:00:00 | | 2015-03-05 | 7,039,600 | 20.98 | 21.15 | 19.88 | 20.64 | 00:00:00 | | 2015-03-06 | 5,679,000 | 20.96 | 21.14 | 20.69 | 21.05 | 00:00:00 | | 2015-03-09 | 4,163,400 | 21.20 | 21.41 | 21.00 | 21.26 | 00:00:00 | | 2015-03-10 | 3,078,200 | 21.06 | 21.18 | 20.81 | 20.82 | 00:00:00 | | 2015-03-11 | 2,245,600 | 20.85 | 21.00 | 20.65 | 20.93 | 00:00:00 | | 2015-03-12 | 2,487,050 | 21.00 | 21.05 | 20.64 | 20.83 | 00:00:00 | | 2015-03-13 | 3,945,827 | 20.78 | 20.81 | 20.34 | 20.64 | 00:00:00 | | 2015-03-16 | 3,539,687 | 20.69 | 21.45 | 20.66 | 21.40 | 00:00:00 | | 2015-03-17 | 2,425,343 | 21.26 | 21.47 | 21.16 | 21.17 | 00:00:00 | | 2015-03-18 | 1,995,614 | 21.17 | 21.47 | 20.94 | 21.30 | 00:00:00 | | 2015-03-19 | 3,510,700 | 20.97 | 21.19 | 20.44 | 20.47 | 00:00:00 | | 2015-03-20 | 3,413,600 | 20.59 | 20.95 | 20.49 | 20.63 | 00:00:00 | | 2015-03-23 | 4,599,984 | 20.32 | 20.54 | 20.11 | 20.19 | 00:00:00 | | 2015-03-24 | 4,533,500 | 20.28 | 21.04 | 20.28 | 20.53 | 00:00:00 | | 2015-03-25 | 3,987,900 | 20.61 | 20.99 | 20.14 | 20.21 | 00:00:00 | | 2015-03-26 | 2,705,000 | 20.10 | 20.21 | 19.91 | 19.98 | 00:00:00 | | 2015-03-27 | 5,768,400 | 19.93 | 20.00 | 19.02 | 19.17 | 00:00:00 | | 2015-03-30 | 3,589,800 | 19.23 | 19.43 | 18.95 | 19.40 | 00:00:00 | | 2015-03-31 | 2,577,200 | 19.40 | 19.65 | 19.22 | 19.31 | 00:00:00 | | 2015-04-01 | 1,944,000 | 19.10 | 19.43 | 19.00 | 19.16 | 00:00:00 | | 2015-04-02 | 2,145,993 | 19.16 | 19.42 | 18.98 | 18.99 | 00:00:00 | | 2015-04-06 | 2,282,300 | 18.85 | 19.38 | 18.75 | 19.28 | 00:00:00 | | 2015-04-07 | 1,801,000 | 19.31 | 19.59 | 19.26 | 19.38 | 00:00:00 | | 2015-04-08 | 2,851,300 | 19.43 | 19.78 | 19.39 | 19.61 | 00:00:00 | | 2015-04-09 | 2,480,900 | 19.65 | 20.08 | 19.57 | 19.98 | 00:00:00 | | 2015-04-10 | 2,599,800 | 20.03 | 20.13 | 19.76 | 19.86 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
