|
 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 | | 2016-09-13 | 2,887,855 | 21.66 | 21.97 | 21.17 | 21.29 | 00:00:00 | | 2016-09-14 | 2,318,330 | 21.30 | 21.48 | 20.95 | 21.08 | 00:00:00 | | 2016-09-15 | 2,777,953 | 21.10 | 21.26 | 20.97 | 21.16 | 00:00:00 | | 2016-09-16 | 3,780,897 | 21.17 | 21.28 | 20.82 | 21.24 | 00:00:00 | | 2016-09-19 | 2,774,270 | 21.44 | 22.05 | 21.37 | 21.77 | 00:00:00 | | 2016-09-20 | 1,504,990 | 21.72 | 21.87 | 21.45 | 21.46 | 00:00:00 | | 2016-09-21 | 2,297,300 | 21.37 | 21.90 | 21.37 | 21.83 | 00:00:00 | | 2016-09-22 | 2,254,100 | 22.05 | 22.35 | 21.98 | 22.26 | 00:00:00 | | 2016-09-23 | 2,048,664 | 22.15 | 22.39 | 22.10 | 22.16 | 00:00:00 | | 2016-09-26 | 1,529,394 | 21.96 | 22.20 | 21.82 | 22.03 | 00:00:00 | | 2016-09-27 | 2,288,314 | 21.98 | 22.66 | 21.87 | 22.65 | 00:00:00 | | 2016-09-28 | 2,318,764 | 22.65 | 22.86 | 22.36 | 22.41 | 00:00:00 | | 2016-09-29 | 1,703,200 | 22.37 | 22.40 | 21.94 | 21.95 | 00:00:00 | | 2016-09-30 | 2,876,500 | 21.96 | 22.15 | 21.51 | 21.80 | 00:00:00 | | 2016-10-03 | 2,426,890 | 21.71 | 21.81 | 21.22 | 21.30 | 00:00:00 | | 2016-10-04 | 2,573,700 | 21.37 | 21.57 | 21.03 | 21.19 | 00:00:00 | | 2016-10-05 | 2,804,100 | 21.38 | 22.41 | 21.29 | 21.95 | 00:00:00 | | 2016-10-06 | 3,463,864 | 22.03 | 23.09 | 21.94 | 22.67 | 00:00:00 | | 2016-10-07 | 2,375,351 | 22.64 | 22.79 | 22.17 | 22.33 | 00:00:00 | | 2016-10-10 | 1,753,000 | 22.50 | 22.64 | 22.30 | 22.32 | 00:00:00 | | 2016-10-11 | 2,970,912 | 22.28 | 22.28 | 21.38 | 21.42 | 00:00:00 | | 2016-10-12 | 5,481,376 | 21.04 | 21.18 | 20.45 | 20.96 | 00:00:00 | | 2016-10-13 | 2,329,400 | 20.67 | 20.86 | 20.33 | 20.84 | 00:00:00 | | 2016-10-14 | 3,341,100 | 20.95 | 21.33 | 20.62 | 20.80 | 00:00:00 | | 2016-10-17 | 2,190,186 | 20.72 | 20.87 | 20.21 | 20.21 | 00:00:00 | | 2016-10-18 | 1,578,800 | 20.53 | 20.57 | 20.16 | 20.34 | 00:00:00 | | 2016-10-19 | 1,166,000 | 20.30 | 20.73 | 20.22 | 20.65 | 00:00:00 | | 2016-10-20 | 4,654,800 | 20.44 | 20.45 | 19.88 | 20.12 | 00:00:00 | | 2016-10-21 | 3,172,900 | 20.00 | 20.03 | 19.69 | 19.93 | 00:00:00 | | 2016-10-24 | 1,496,595 | 20.15 | 20.23 | 19.95 | 20.05 | 00:00:00 | | 2016-10-25 | 1,519,200 | 20.04 | 20.07 | 19.66 | 19.89 | 00:00:00 | | 2016-10-26 | 2,232,800 | 20.21 | 20.67 | 20.01 | 20.39 | 00:00:00 | | 2016-10-27 | 3,616,500 | 20.46 | 20.46 | 19.48 | 19.55 | 00:00:00 | | 2016-10-28 | 2,360,800 | 19.52 | 20.00 | 19.40 | 19.51 | 00:00:00 | | 2016-10-31 | 2,608,788 | 19.54 | 19.67 | 19.30 | 19.38 | 00:00:00 | | 2016-11-01 | 2,711,135 | 19.46 | 19.47 | 18.94 | 19.21 | 00:00:00 | | 2016-11-02 | 2,969,164 | 19.44 | 19.92 | 19.16 | 19.34 | 00:00:00 | | 2016-11-03 | 1,699,505 | 19.37 | 19.50 | 19.12 | 19.27 | 00:00:00 | | 2016-11-04 | 1,711,393 | 19.20 | 19.55 | 19.04 | 19.25 | 00:00:00 | | 2016-11-07 | 3,272,300 | 19.67 | 20.53 | 19.66 | 20.34 | 00:00:00 | | 2016-11-08 | 1,944,789 | 20.25 | 20.88 | 20.10 | 20.51 | 00:00:00 | | 2016-11-09 | 2,395,431 | 19.92 | 20.98 | 19.80 | 20.90 | 00:00:00 | | 2016-11-10 | 2,483,706 | 21.09 | 21.60 | 20.65 | 21.18 | 00:00:00 | | 2016-11-11 | 2,779,781 | 21.05 | 21.78 | 20.90 | 21.74 | 00:00:00 | | 2016-11-14 | 3,542,598 | 22.27 | 22.75 | 22.06 | 22.50 | 00:00:00 | | 2016-11-15 | 2,101,759 | 22.42 | 22.82 | 22.23 | 22.64 | 00:00:00 | | 2016-11-16 | 2,147,900 | 22.33 | 22.81 | 22.33 | 22.53 | 00:00:00 | | 2016-11-17 | 2,501,600 | 22.18 | 22.28 | 21.77 | 21.96 | 00:00:00 | | 2016-11-18 | 1,638,699 | 22.16 | 22.19 | 21.81 | 21.93 | 00:00:00 | | 2016-11-21 | 1,197,600 | 22.01 | 22.25 | 21.84 | 21.95 | 00:00:00 | | 2016-11-22 | 1,714,700 | 21.94 | 21.99 | 21.64 | 21.95 | 00:00:00 | | 2016-11-23 | 1,477,600 | 21.92 | 22.31 | 21.84 | 22.28 | 00:00:00 | | 2016-11-25 | 557,334 | 22.46 | 22.50 | 22.24 | 22.45 | 00:00:00 | | 2016-11-28 | 2,704,711 | 22.22 | 22.28 | 21.41 | 21.43 | 00:00:00 | | 2016-11-29 | 2,773,833 | 21.51 | 21.96 | 21.45 | 21.66 | 00:00:00 | | 2016-11-30 | 2,376,461 | 21.87 | 21.91 | 21.44 | 21.45 | 00:00:00 | | 2016-12-01 | 1,960,500 | 21.36 | 21.66 | 20.67 | 20.75 | 00:00:00 | | 2016-12-02 | 3,777,409 | 20.67 | 20.71 | 20.25 | 20.45 | 00:00:00 | | 2016-12-05 | 2,586,986 | 20.80 | 21.34 | 20.65 | 21.16 | 00:00:00 | | 2016-12-06 | 4,847,200 | 21.25 | 21.28 | 20.92 | 21.00 | 00:00:00 | | 2016-12-07 | 3,090,754 | 21.05 | 21.65 | 20.94 | 21.60 | 00:00:00 | | 2016-12-08 | 15,174,111 | 23.13 | 24.99 | 22.78 | 24.87 | 00:00:00 | | 2016-12-09 | 5,669,232 | 24.98 | 25.18 | 24.36 | 24.67 | 00:00:00 | | 2016-12-12 | 4,108,209 | 24.64 | 24.75 | 23.73 | 23.99 | 00:00:00 | | 2016-12-13 | 3,996,550 | 24.03 | 24.36 | 23.71 | 23.90 | 00:00:00 | | 2016-12-14 | 2,482,482 | 23.91 | 24.20 | 23.60 | 23.69 | 00:00:00 | | 2016-12-15 | 3,713,289 | 23.71 | 24.31 | 23.71 | 23.78 | 00:00:00 | | 2016-12-16 | 4,538,469 | 23.81 | 23.93 | 23.22 | 23.27 | 00:00:00 | | 2016-12-19 | 3,871,700 | 23.81 | 24.31 | 23.75 | 24.05 | 00:00:00 | | 2016-12-20 | 4,593,200 | 24.41 | 24.97 | 24.33 | 24.84 | 00:00:00 | | 2016-12-21 | 2,889,800 | 24.60 | 24.88 | 24.47 | 24.81 | 00:00:00 | | 2016-12-22 | 2,315,405 | 24.68 | 25.00 | 24.41 | 24.53 | 00:00:00 | | 2016-12-23 | 1,110,723 | 24.47 | 24.66 | 24.35 | 24.63 | 00:00:00 | | 2016-12-27 | 1,736,823 | 24.79 | 25.19 | 24.74 | 24.91 | 00:00:00 | | 2016-12-28 | 2,061,570 | 24.96 | 24.96 | 24.18 | 24.24 | 00:00:00 | | 2016-12-29 | 1,526,937 | 24.17 | 24.59 | 24.17 | 24.48 | 00:00:00 | | 2016-12-30 | 1,747,973 | 24.53 | 24.66 | 24.28 | 24.41 | 00:00:00 | | 2017-01-03 | 2,384,158 | 24.47 | 24.98 | 24.24 | 24.43 | 00:00:00 | | 2017-01-04 | 2,021,910 | 24.38 | 24.90 | 24.34 | 24.74 | 00:00:00 | | 2017-01-05 | 2,324,950 | 24.82 | 25.08 | 24.13 | 24.30 | 00:00:00 | | 2017-01-06 | 3,222,300 | 24.33 | 24.37 | 23.87 | 24.20 | 00:00:00 | | 2017-01-09 | 1,921,100 | 24.12 | 24.42 | 24.01 | 24.23 | 00:00:00 | | 2017-01-10 | 2,232,208 | 24.23 | 24.40 | 23.98 | 24.10 | 00:00:00 | | 2017-01-11 | 2,748,004 | 24.07 | 24.55 | 23.90 | 24.39 | 00:00:00 | | 2017-01-12 | 1,689,715 | 24.57 | 24.57 | 23.76 | 24.12 | 00:00:00 | | 2017-01-13 | 2,412,994 | 24.47 | 24.85 | 24.46 | 24.53 | 00:00:00 | | 2017-01-17 | 2,409,932 | 24.25 | 24.41 | 23.53 | 23.72 | 00:00:00 | | 2017-01-18 | 1,668,600 | 24.01 | 24.19 | 23.81 | 23.95 | 00:00:00 | | 2017-01-19 | 2,181,400 | 24.41 | 24.59 | 24.01 | 24.06 | 00:00:00 | | 2017-01-20 | 1,238,000 | 24.10 | 24.31 | 23.81 | 24.04 | 00:00:00 | | 2017-01-23 | 1,544,639 | 23.92 | 24.11 | 23.62 | 23.94 | 00:00:00 | | 2017-01-24 | 2,349,169 | 23.92 | 24.79 | 23.89 | 24.65 | 00:00:00 | | 2017-01-25 | 3,883,877 | 24.89 | 25.32 | 24.85 | 25.18 | 00:00:00 | | 2017-01-26 | 3,601,300 | 25.23 | 25.32 | 24.57 | 24.90 | 00:00:00 | | 2017-01-27 | 1,463,900 | 24.66 | 25.01 | 24.51 | 24.61 | 00:00:00 | | 2017-01-30 | 1,573,800 | 24.37 | 24.40 | 23.97 | 24.33 | 00:00:00 | | 2017-01-31 | 2,104,092 | 24.07 | 24.38 | 23.93 | 24.34 | 00:00:00 | | 2017-02-01 | 1,646,341 | 24.57 | 24.63 | 24.00 | 24.08 | 00:00:00 | | 2017-02-02 | 2,239,400 | 24.08 | 24.57 | 23.75 | 24.46 | 00:00:00 | | 2017-02-03 | 1,293,800 | 24.64 | 24.73 | 24.42 | 24.57 | 00:00:00 | | 2017-02-06 | 1,252,756 | 24.39 | 24.40 | 24.08 | 24.12 | 00:00:00 | | 2017-02-07 | 1,583,930 | 24.21 | 24.38 | 23.95 | 24.06 | 00:00:00 | | 2017-02-08 | 1,863,950 | 24.03 | 24.22 | 23.66 | 24.22 | 00:00:00 | | 2017-02-09 | 2,659,400 | 24.22 | 24.78 | 24.16 | 24.38 | 00:00:00 | | 2017-02-10 | 2,335,100 | 24.83 | 25.06 | 24.62 | 24.98 | 00:00:00 | | 2017-02-13 | 3,529,895 | 25.25 | 25.72 | 25.10 | 25.54 | 00:00:00 | | 2017-02-14 | 1,191,500 | 25.47 | 25.79 | 25.33 | 25.63 | 00:00:00 | | 2017-02-15 | 2,033,800 | 25.48 | 25.63 | 25.11 | 25.37 | 00:00:00 | | 2017-02-16 | 3,014,020 | 25.69 | 25.80 | 25.35 | 25.45 | 00:00:00 | | 2017-02-17 | 1,820,804 | 25.42 | 25.75 | 25.15 | 25.60 | 00:00:00 | | 2017-02-21 | 2,456,000 | 25.81 | 26.04 | 25.65 | 25.90 | 00:00:00 | | 2017-02-22 | 1,860,600 | 25.84 | 26.00 | 25.62 | 25.81 | 00:00:00 | | 2017-02-23 | 2,295,600 | 25.89 | 25.93 | 25.16 | 25.69 | 00:00:00 | | 2017-02-24 | 1,225,030 | 25.22 | 25.77 | 25.17 | 25.75 | 00:00:00 | | 2017-02-27 | 4,444,900 | 25.89 | 26.49 | 25.64 | 26.29 | 00:00:00 | | 2017-02-28 | 3,887,000 | 26.36 | 26.63 | 26.18 | 26.34 | 00:00:00 | | 2017-03-01 | 2,333,698 | 26.78 | 26.84 | 26.14 | 26.41 | 00:00:00 | | 2017-03-02 | 2,850,704 | 26.29 | 26.59 | 26.11 | 26.39 | 00:00:00 | | 2017-03-03 | 3,588,800 | 25.89 | 26.24 | 25.64 | 26.10 | 00:00:00 | | 2017-03-06 | 2,482,592 | 25.96 | 26.12 | 25.61 | 25.80 | 00:00:00 | | 2017-03-07 | 4,386,500 | 25.87 | 26.26 | 25.64 | 26.17 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
