|
 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 | | 2015-09-30 | 2,732,048 | 20.55 | 20.80 | 20.32 | 20.72 | 00:00:00 | | 2015-10-01 | 2,781,757 | 20.75 | 21.15 | 20.62 | 21.07 | 00:00:00 | | 2015-10-02 | 3,127,397 | 20.78 | 22.03 | 20.57 | 22.00 | 00:00:00 | | 2015-10-05 | 2,925,713 | 22.12 | 22.65 | 22.03 | 22.56 | 00:00:00 | | 2015-10-06 | 1,993,800 | 22.51 | 22.80 | 22.32 | 22.48 | 00:00:00 | | 2015-10-07 | 2,392,400 | 22.65 | 22.89 | 21.91 | 22.71 | 00:00:00 | | 2015-10-08 | 1,863,121 | 22.71 | 22.91 | 22.20 | 22.70 | 00:00:00 | | 2015-10-09 | 2,192,245 | 22.62 | 22.86 | 22.41 | 22.75 | 00:00:00 | | 2015-10-12 | 1,262,847 | 22.76 | 22.81 | 22.35 | 22.59 | 00:00:00 | | 2015-10-13 | 2,366,450 | 22.42 | 22.67 | 21.82 | 21.83 | 00:00:00 | | 2015-10-14 | 2,622,778 | 21.85 | 22.54 | 21.83 | 22.34 | 00:00:00 | | 2015-10-15 | 2,163,279 | 22.40 | 23.06 | 22.31 | 23.03 | 00:00:00 | | 2015-10-16 | 1,429,762 | 23.06 | 23.10 | 22.67 | 22.92 | 00:00:00 | | 2015-10-19 | 1,682,000 | 22.82 | 23.11 | 22.59 | 23.00 | 00:00:00 | | 2015-10-20 | 2,264,321 | 22.92 | 23.39 | 22.92 | 23.30 | 00:00:00 | | 2015-10-21 | 1,980,246 | 23.34 | 23.48 | 22.96 | 22.97 | 00:00:00 | | 2015-10-22 | 2,003,455 | 23.15 | 23.80 | 23.15 | 23.53 | 00:00:00 | | 2015-10-23 | 1,721,000 | 23.76 | 23.80 | 23.37 | 23.53 | 00:00:00 | | 2015-10-26 | 4,675,211 | 23.78 | 24.63 | 23.74 | 24.60 | 00:00:00 | | 2015-10-27 | 6,420,900 | 23.20 | 23.56 | 22.79 | 23.10 | 00:00:00 | | 2015-10-28 | 3,767,600 | 23.30 | 24.18 | 23.05 | 24.16 | 00:00:00 | | 2015-10-29 | 2,460,898 | 24.00 | 24.05 | 23.45 | 23.90 | 00:00:00 | | 2015-10-30 | 2,361,402 | 23.89 | 24.22 | 23.67 | 24.14 | 00:00:00 | | 2015-11-02 | 1,451,484 | 24.16 | 24.55 | 24.15 | 24.43 | 00:00:00 | | 2015-11-03 | 2,163,223 | 24.47 | 24.87 | 24.40 | 24.55 | 00:00:00 | | 2015-11-04 | 2,475,618 | 24.59 | 24.76 | 24.32 | 24.56 | 00:00:00 | | 2015-11-05 | 2,068,500 | 24.50 | 24.69 | 24.06 | 24.49 | 00:00:00 | | 2015-11-06 | 1,867,900 | 24.42 | 24.96 | 24.21 | 24.90 | 00:00:00 | | 2015-11-09 | 2,038,800 | 24.84 | 24.90 | 24.16 | 24.43 | 00:00:00 | | 2015-11-10 | 2,456,394 | 24.24 | 24.43 | 23.67 | 23.74 | 00:00:00 | | 2015-11-11 | 1,948,519 | 23.90 | 24.06 | 23.66 | 23.75 | 00:00:00 | | 2015-11-12 | 2,097,700 | 23.54 | 23.95 | 23.34 | 23.72 | 00:00:00 | | 2015-11-13 | 2,209,200 | 23.55 | 23.97 | 23.33 | 23.87 | 00:00:00 | | 2015-11-16 | 2,451,201 | 23.70 | 24.24 | 23.55 | 24.18 | 00:00:00 | | 2015-11-17 | 1,826,880 | 24.20 | 24.46 | 23.98 | 24.13 | 00:00:00 | | 2015-11-18 | 2,052,600 | 24.14 | 24.31 | 23.81 | 24.29 | 00:00:00 | | 2015-11-19 | 1,626,500 | 24.30 | 24.38 | 23.89 | 23.98 | 00:00:00 | | 2015-11-20 | 2,083,100 | 24.14 | 24.64 | 24.02 | 24.61 | 00:00:00 | | 2015-11-23 | 1,804,900 | 24.65 | 25.19 | 24.55 | 24.89 | 00:00:00 | | 2015-11-24 | 1,729,909 | 24.76 | 25.30 | 24.68 | 25.21 | 00:00:00 | | 2015-11-25 | 1,096,060 | 25.22 | 25.39 | 25.08 | 25.19 | 00:00:00 | | 2015-11-27 | 527,700 | 25.25 | 25.38 | 25.12 | 25.30 | 00:00:00 | | 2015-11-30 | 1,265,046 | 25.38 | 25.46 | 24.92 | 25.04 | 00:00:00 | | 2015-12-01 | 1,503,137 | 25.09 | 25.31 | 24.74 | 25.09 | 00:00:00 | | 2015-12-02 | 1,725,003 | 25.04 | 25.18 | 24.66 | 24.76 | 00:00:00 | | 2015-12-03 | 1,852,178 | 24.90 | 25.00 | 24.33 | 24.47 | 00:00:00 | | 2015-12-04 | 2,781,262 | 24.55 | 25.22 | 24.47 | 25.05 | 00:00:00 | | 2015-12-07 | 2,253,600 | 24.98 | 25.06 | 24.54 | 24.66 | 00:00:00 | | 2015-12-08 | 3,155,800 | 24.31 | 24.54 | 24.06 | 24.35 | 00:00:00 | | 2015-12-09 | 4,137,500 | 24.28 | 24.37 | 23.64 | 24.11 | 00:00:00 | | 2015-12-10 | 25,468,700 | 20.31 | 21.02 | 19.76 | 20.04 | 00:00:00 | | 2015-12-11 | 9,052,800 | 19.93 | 20.73 | 19.39 | 19.81 | 00:00:00 | | 2015-12-14 | 6,779,147 | 19.78 | 19.87 | 19.20 | 19.28 | 00:00:00 | | 2015-12-15 | 3,281,500 | 19.42 | 19.53 | 19.20 | 19.35 | 00:00:00 | | 2015-12-16 | 4,164,600 | 19.49 | 19.61 | 18.98 | 19.30 | 00:00:00 | | 2015-12-17 | 4,651,322 | 19.46 | 19.89 | 19.45 | 19.74 | 00:00:00 | | 2015-12-18 | 6,098,097 | 19.66 | 19.85 | 19.50 | 19.80 | 00:00:00 | | 2015-12-21 | 5,489,700 | 19.96 | 20.33 | 19.85 | 20.32 | 00:00:00 | | 2015-12-22 | 2,108,593 | 20.32 | 20.41 | 20.08 | 20.40 | 00:00:00 | | 2015-12-23 | 1,939,400 | 20.47 | 20.75 | 20.44 | 20.67 | 00:00:00 | | 2015-12-24 | 1,174,200 | 20.62 | 20.83 | 20.58 | 20.70 | 00:00:00 | | 2015-12-28 | 1,970,670 | 20.67 | 20.93 | 20.52 | 20.91 | 00:00:00 | | 2015-12-29 | 2,284,894 | 20.99 | 21.38 | 20.95 | 21.21 | 00:00:00 | | 2015-12-30 | 1,510,374 | 21.15 | 21.34 | 20.88 | 20.92 | 00:00:00 | | 2015-12-31 | 1,532,293 | 20.86 | 21.09 | 20.68 | 20.69 | 00:00:00 | | 2016-01-04 | 3,919,310 | 20.19 | 20.36 | 19.75 | 20.24 | 00:00:00 | | 2016-01-05 | 3,200,400 | 20.24 | 20.37 | 19.91 | 20.05 | 00:00:00 | | 2016-01-06 | 3,451,100 | 19.74 | 19.89 | 19.27 | 19.52 | 00:00:00 | | 2016-01-07 | 4,180,734 | 19.13 | 19.18 | 18.43 | 18.62 | 00:00:00 | | 2016-01-08 | 3,222,092 | 18.80 | 18.82 | 18.10 | 18.17 | 00:00:00 | | 2016-01-11 | 2,033,317 | 18.33 | 18.64 | 17.97 | 18.16 | 00:00:00 | | 2016-01-12 | 3,660,206 | 18.73 | 19.39 | 18.14 | 18.57 | 00:00:00 | | 2016-01-13 | 2,650,044 | 18.69 | 18.96 | 18.16 | 18.34 | 00:00:00 | | 2016-01-14 | 2,383,382 | 18.38 | 18.56 | 18.01 | 18.33 | 00:00:00 | | 2016-01-15 | 2,831,300 | 17.77 | 18.23 | 17.66 | 18.02 | 00:00:00 | | 2016-01-19 | 2,740,184 | 18.25 | 18.38 | 17.46 | 17.59 | 00:00:00 | | 2016-01-20 | 3,788,700 | 17.28 | 17.57 | 16.63 | 17.34 | 00:00:00 | | 2016-01-21 | 2,941,500 | 17.50 | 17.89 | 17.30 | 17.45 | 00:00:00 | | 2016-01-22 | 2,277,700 | 17.77 | 18.23 | 17.52 | 17.99 | 00:00:00 | | 2016-01-25 | 1,538,800 | 17.92 | 18.02 | 17.57 | 17.60 | 00:00:00 | | 2016-01-26 | 2,985,573 | 17.75 | 18.12 | 17.53 | 18.04 | 00:00:00 | | 2016-01-27 | 1,981,940 | 17.77 | 18.26 | 17.62 | 17.80 | 00:00:00 | | 2016-01-28 | 2,603,250 | 17.99 | 18.10 | 17.24 | 17.28 | 00:00:00 | | 2016-01-29 | 3,999,231 | 17.42 | 17.81 | 17.41 | 17.77 | 00:00:00 | | 2016-02-01 | 2,773,814 | 17.70 | 18.02 | 17.35 | 17.94 | 00:00:00 | | 2016-02-02 | 3,238,600 | 17.76 | 18.43 | 17.64 | 17.77 | 00:00:00 | | 2016-02-03 | 3,122,800 | 18.35 | 18.61 | 18.16 | 18.59 | 00:00:00 | | 2016-02-04 | 3,257,650 | 18.50 | 19.34 | 18.46 | 19.17 | 00:00:00 | | 2016-02-05 | 3,192,019 | 19.29 | 19.52 | 18.58 | 18.62 | 00:00:00 | | 2016-02-08 | 3,206,703 | 18.34 | 18.51 | 17.34 | 17.66 | 00:00:00 | | 2016-02-09 | 2,887,700 | 17.42 | 17.98 | 17.23 | 17.79 | 00:00:00 | | 2016-02-10 | 3,199,780 | 17.86 | 18.26 | 17.31 | 17.59 | 00:00:00 | | 2016-02-11 | 2,360,749 | 17.28 | 17.73 | 17.15 | 17.50 | 00:00:00 | | 2016-02-12 | 2,662,385 | 17.82 | 18.37 | 17.48 | 18.28 | 00:00:00 | | 2016-02-16 | 2,816,631 | 18.56 | 19.34 | 18.47 | 19.29 | 00:00:00 | | 2016-02-17 | 2,367,745 | 19.41 | 19.81 | 19.36 | 19.52 | 00:00:00 | | 2016-02-18 | 2,253,835 | 19.50 | 19.72 | 19.10 | 19.38 | 00:00:00 | | 2016-02-19 | 1,391,400 | 19.32 | 19.62 | 19.18 | 19.57 | 00:00:00 | | 2016-02-22 | 2,098,500 | 19.98 | 20.16 | 19.85 | 20.02 | 00:00:00 | | 2016-02-23 | 2,317,600 | 20.01 | 20.16 | 19.80 | 19.89 | 00:00:00 | | 2016-02-24 | 2,940,800 | 19.65 | 20.71 | 19.47 | 20.66 | 00:00:00 | | 2016-02-25 | 2,111,310 | 20.73 | 20.95 | 20.21 | 20.71 | 00:00:00 | | 2016-02-26 | 3,332,056 | 20.81 | 21.12 | 20.57 | 20.75 | 00:00:00 | | 2016-02-29 | 3,296,900 | 20.75 | 20.84 | 20.45 | 20.50 | 00:00:00 | | 2016-03-01 | 3,627,027 | 20.77 | 21.14 | 20.64 | 21.00 | 00:00:00 | | 2016-03-02 | 7,047,921 | 20.99 | 21.08 | 20.04 | 20.71 | 00:00:00 | | 2016-03-03 | 30,133,205 | 16.95 | 17.50 | 16.32 | 16.99 | 00:00:00 | | 2016-03-04 | 8,368,573 | 17.17 | 17.39 | 16.77 | 17.28 | 00:00:00 | | 2016-03-07 | 4,141,800 | 17.12 | 17.25 | 16.87 | 16.96 | 00:00:00 | | 2016-03-08 | 5,094,001 | 16.95 | 16.97 | 16.56 | 16.63 | 00:00:00 | | 2016-03-09 | 5,141,538 | 16.75 | 17.45 | 16.67 | 17.45 | 00:00:00 | | 2016-03-10 | 3,965,201 | 17.45 | 17.80 | 16.98 | 17.13 | 00:00:00 | | 2016-03-11 | 3,191,712 | 17.40 | 17.68 | 17.29 | 17.55 | 00:00:00 | | 2016-03-14 | 2,263,311 | 17.47 | 17.71 | 17.38 | 17.55 | 00:00:00 | | 2016-03-15 | 3,660,100 | 17.38 | 17.42 | 16.81 | 16.93 | 00:00:00 | | 2016-03-16 | 2,728,500 | 16.93 | 17.36 | 16.81 | 17.28 | 00:00:00 | | 2016-03-17 | 3,606,900 | 17.28 | 18.02 | 17.14 | 18.01 | 00:00:00 | | 2016-03-18 | 4,199,100 | 18.09 | 18.44 | 17.83 | 18.21 | 00:00:00 | | 2016-03-21 | 2,436,914 | 17.96 | 18.41 | 17.91 | 18.21 | 00:00:00 | | 2016-03-22 | 4,691,345 | 18.23 | 19.00 | 18.10 | 18.91 | 00:00:00 | | 2016-03-23 | 3,060,220 | 18.78 | 18.87 | 18.27 | 18.31 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
