TR4DER - Ciena Corporation [CIEN] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2016-03-23	3,060,220	18.78	18.87	18.27	18.31	00:00:00
2016-03-24	2,201,898	18.20	18.73	18.01	18.57	00:00:00
2016-03-28	1,780,100	18.57	18.58	18.19	18.28	00:00:00
2016-03-29	2,577,400	18.25	18.93	18.15	18.87	00:00:00
2016-03-30	2,277,040	18.96	19.20	18.66	18.76	00:00:00
2016-03-31	1,935,708	18.73	19.07	18.68	19.02	00:00:00
2016-04-01	1,653,900	18.76	19.07	18.70	18.85	00:00:00
2016-04-04	1,715,400	18.86	18.94	18.55	18.65	00:00:00
2016-04-05	1,515,400	18.46	18.58	18.32	18.33	00:00:00
2016-04-06	1,844,300	18.42	18.67	18.28	18.64	00:00:00
2016-04-07	4,221,200	18.48	18.53	17.66	17.71	00:00:00
2016-04-08	3,351,751	17.85	18.27	17.83	18.21	00:00:00
2016-04-11	2,052,600	18.24	18.37	17.89	17.90	00:00:00
2016-04-12	4,083,790	17.70	17.76	17.35	17.47	00:00:00
2016-04-13	2,453,378	17.61	18.14	17.61	17.96	00:00:00
2016-04-14	2,382,600	17.98	18.10	17.71	17.94	00:00:00
2016-04-15	2,449,100	17.86	18.00	17.54	17.80	00:00:00
2016-04-18	1,844,300	17.72	18.06	17.57	17.80	00:00:00
2016-04-19	2,662,400	17.86	17.86	17.26	17.27	00:00:00
2016-04-20	5,890,700	17.21	17.31	16.90	17.09	00:00:00
2016-04-21	6,542,035	17.06	17.22	16.62	16.67	00:00:00
2016-04-22	3,069,702	16.74	17.23	16.71	17.10	00:00:00
2016-04-25	2,331,700	17.01	17.17	16.73	16.89	00:00:00
2016-04-26	2,337,700	16.95	17.36	16.89	17.35	00:00:00
2016-04-27	1,844,900	17.00	17.44	17.00	17.40	00:00:00
2016-04-28	4,226,500	16.95	17.14	16.57	16.63	00:00:00
2016-04-29	3,483,099	16.71	16.87	16.50	16.83	00:00:00
2016-05-02	2,396,444	16.82	17.01	16.65	16.81	00:00:00
2016-05-03	2,370,027	16.67	16.71	16.38	16.49	00:00:00
2016-05-04	2,614,000	16.50	16.64	16.05	16.06	00:00:00
2016-05-05	2,671,400	16.14	16.31	16.00	16.02	00:00:00
2016-05-06	2,228,413	15.97	16.29	15.73	16.26	00:00:00
2016-05-09	2,140,787	16.29	16.35	16.01	16.16	00:00:00
2016-05-10	3,188,320	16.15	16.40	16.03	16.15	00:00:00
2016-05-11	2,564,599	16.16	16.30	16.10	16.24	00:00:00
2016-05-12	2,008,273	16.29	16.37	15.76	15.83	00:00:00
2016-05-13	2,212,718	15.74	16.05	15.62	15.73	00:00:00
2016-05-16	3,205,984	15.73	15.98	15.65	15.86	00:00:00
2016-05-17	3,458,800	15.89	16.54	15.79	16.16	00:00:00
2016-05-18	3,918,900	16.06	16.54	15.97	16.31	00:00:00
2016-05-19	2,898,371	16.32	16.41	15.70	15.89	00:00:00
2016-05-20	1,825,418	16.00	16.24	15.95	16.10	00:00:00
2016-05-23	2,776,300	16.10	16.45	16.03	16.29	00:00:00
2016-05-24	3,300,043	16.45	16.86	16.40	16.82	00:00:00
2016-05-25	1,816,655	16.75	16.94	16.66	16.84	00:00:00
2016-05-26	1,975,123	16.84	16.98	16.77	16.86	00:00:00
2016-05-27	2,748,330	16.91	17.21	16.78	17.20	00:00:00
2016-05-31	2,743,432	17.29	17.55	17.20	17.46	00:00:00
2016-06-01	4,352,700	17.36	17.82	17.32	17.76	00:00:00
2016-06-02	15,372,400	19.57	20.45	19.33	20.03	00:00:00
2016-06-03	8,479,200	19.98	21.18	19.98	21.03	00:00:00
2016-06-06	4,167,768	21.03	21.38	20.98	21.27	00:00:00
2016-06-07	3,587,000	21.29	21.75	21.27	21.75	00:00:00
2016-06-08	4,172,100	21.75	21.87	21.64	21.68	00:00:00
2016-06-09	2,896,100	21.57	21.69	21.41	21.61	00:00:00
2016-06-10	3,384,800	21.33	21.60	20.98	21.12	00:00:00
2016-06-13	2,691,100	21.07	21.39	20.82	20.86	00:00:00
2016-06-14	2,246,383	20.85	21.11	20.75	20.91	00:00:00
2016-06-15	2,964,861	20.95	21.21	20.84	20.86	00:00:00
2016-06-16	2,732,600	20.73	20.99	20.52	20.99	00:00:00
2016-06-17	3,129,700	20.94	20.99	20.58	20.65	00:00:00
2016-06-20	1,600,000	20.93	21.01	20.62	20.64	00:00:00
2016-06-21	2,484,300	20.40	20.46	20.13	20.30	00:00:00
2016-06-22	2,205,600	20.33	20.50	20.07	20.11	00:00:00
2016-06-23	2,427,300	20.24	20.59	20.19	20.59	00:00:00
2016-06-24	5,946,000	19.50	19.79	19.08	19.11	00:00:00
2016-06-27	4,341,000	19.04	19.04	17.86	17.95	00:00:00
2016-06-28	4,954,600	18.24	18.41	17.70	18.34	00:00:00
2016-06-29	4,564,000	18.52	18.72	18.04	18.64	00:00:00
2016-06-30	2,936,318	18.66	18.84	18.48	18.75	00:00:00
2016-07-01	2,104,354	18.75	19.05	18.28	18.47	00:00:00
2016-07-05	2,465,131	18.26	18.36	17.90	18.00	00:00:00
2016-07-06	3,289,300	17.89	18.15	17.59	18.09	00:00:00
2016-07-07	2,326,800	18.23	18.50	18.15	18.37	00:00:00
2016-07-08	3,404,527	18.56	19.16	18.56	19.09	00:00:00
2016-07-11	2,519,300	19.19	19.42	19.02	19.39	00:00:00
2016-07-12	3,638,418	19.56	20.01	19.46	19.95	00:00:00
2016-07-13	3,727,785	20.17	20.22	19.58	19.68	00:00:00
2016-07-14	2,083,300	19.92	19.98	19.48	19.48	00:00:00
2016-07-15	5,454,857	19.57	20.20	19.35	20.00	00:00:00
2016-07-18	2,270,271	20.05	20.25	19.98	20.17	00:00:00
2016-07-19	1,759,200	20.21	20.33	19.94	20.01	00:00:00
2016-07-20	1,414,500	20.11	20.29	20.00	20.26	00:00:00
2016-07-21	1,559,328	20.15	20.27	19.89	19.94	00:00:00
2016-07-22	1,386,696	19.93	20.11	19.70	20.08	00:00:00
2016-07-25	1,659,500	20.15	20.47	19.97	20.31	00:00:00
2016-07-26	1,721,700	20.32	20.68	20.32	20.52	00:00:00
2016-07-27	1,810,500	20.50	20.79	20.15	20.41	00:00:00
2016-07-28	9,420,600	18.84	19.39	18.50	19.39	00:00:00
2016-07-29	3,432,300	19.42	19.52	18.90	19.19	00:00:00
2016-08-01	1,687,957	19.20	19.44	19.17	19.24	00:00:00
2016-08-02	2,688,800	19.29	19.29	18.72	18.76	00:00:00
2016-08-03	2,674,400	18.86	19.55	18.86	19.53	00:00:00
2016-08-04	2,452,200	19.49	19.84	19.49	19.71	00:00:00
2016-08-05	1,959,700	19.85	20.36	19.79	20.22	00:00:00
2016-08-08	1,208,572	20.32	20.41	19.90	19.98	00:00:00
2016-08-09	1,920,400	20.19	20.41	20.07	20.28	00:00:00
2016-08-10	1,974,500	20.45	20.64	20.09	20.50	00:00:00
2016-08-11	1,855,652	20.54	20.74	20.38	20.60	00:00:00
2016-08-12	2,385,292	20.57	20.88	20.50	20.81	00:00:00
2016-08-15	3,205,467	20.84	21.48	20.74	21.32	00:00:00
2016-08-16	4,850,347	21.27	22.16	21.21	21.88	00:00:00
2016-08-17	3,396,263	21.81	21.83	21.18	21.26	00:00:00
2016-08-18	1,813,078	21.19	21.59	21.01	21.50	00:00:00
2016-08-19	1,875,413	21.45	21.70	21.39	21.58	00:00:00
2016-08-22	2,405,400	21.55	21.90	21.50	21.87	00:00:00
2016-08-23	2,267,899	22.00	22.07	21.88	21.93	00:00:00
2016-08-24	1,719,833	21.96	22.21	21.82	21.88	00:00:00
2016-08-25	1,939,175	21.79	21.87	21.26	21.80	00:00:00
2016-08-26	1,748,381	21.79	21.82	21.41	21.64	00:00:00
2016-08-29	1,954,900	21.67	21.73	21.55	21.67	00:00:00
2016-08-30	1,658,354	21.70	21.99	21.58	21.73	00:00:00
2016-08-31	4,494,104	21.74	21.85	21.27	21.45	00:00:00
2016-09-01	12,256,635	22.32	23.60	22.25	23.17	00:00:00
2016-09-02	4,303,194	22.93	23.15	22.29	22.89	00:00:00
2016-09-06	2,403,400	22.87	23.15	22.82	22.98	00:00:00
2016-09-07	2,433,000	23.50	23.50	22.66	22.75	00:00:00
2016-09-08	3,171,000	22.75	22.81	22.05	22.18	00:00:00
2016-09-09	5,730,093	22.26	22.54	21.61	21.66	00:00:00
2016-09-12	3,172,000	21.42	21.92	21.35	21.84	00:00:00
2016-09-13	2,887,855	21.66	21.97	21.17	21.29	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >>