|
 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 | | 2017-03-07 | 4,386,500 | 25.87 | 26.26 | 25.64 | 26.17 | 00:00:00 | | 2017-03-08 | 16,552,900 | 24.86 | 25.14 | 23.52 | 23.97 | 00:00:00 | | 2017-03-09 | 8,359,100 | 24.09 | 24.09 | 23.41 | 23.69 | 00:00:00 | | 2017-03-10 | 5,019,200 | 23.66 | 23.90 | 23.42 | 23.66 | 00:00:00 | | 2017-03-13 | 4,872,100 | 23.66 | 23.72 | 23.09 | 23.27 | 00:00:00 | | 2017-03-14 | 5,517,527 | 23.05 | 23.24 | 22.73 | 22.85 | 00:00:00 | | 2017-03-15 | 5,485,828 | 22.87 | 23.81 | 22.85 | 23.74 | 00:00:00 | | 2017-03-16 | 2,983,349 | 23.41 | 23.88 | 23.41 | 23.58 | 00:00:00 | | 2017-03-17 | 3,484,332 | 23.76 | 23.85 | 23.53 | 23.78 | 00:00:00 | | 2017-03-20 | 2,043,590 | 23.79 | 23.90 | 23.56 | 23.74 | 00:00:00 | | 2017-03-21 | 3,392,400 | 23.93 | 24.38 | 23.52 | 23.53 | 00:00:00 | | 2017-03-22 | 2,312,000 | 23.44 | 23.80 | 23.18 | 23.76 | 00:00:00 | | 2017-03-23 | 2,906,890 | 23.62 | 23.87 | 23.46 | 23.64 | 00:00:00 | | 2017-03-24 | 1,857,310 | 23.49 | 23.79 | 23.46 | 23.61 | 00:00:00 | | 2017-03-27 | 2,116,394 | 23.25 | 23.71 | 23.12 | 23.67 | 00:00:00 | | 2017-03-28 | 1,991,018 | 23.60 | 23.79 | 23.49 | 23.51 | 00:00:00 | | 2017-03-29 | 1,833,177 | 23.53 | 23.56 | 23.21 | 23.33 | 00:00:00 | | 2017-03-30 | 1,979,773 | 23.37 | 23.82 | 23.34 | 23.73 | 00:00:00 | | 2017-03-31 | 1,926,822 | 23.63 | 23.81 | 23.46 | 23.61 | 00:00:00 | | 2017-04-03 | 2,184,500 | 23.60 | 23.81 | 22.94 | 23.07 | 00:00:00 | | 2017-04-04 | 2,512,571 | 22.96 | 23.22 | 22.63 | 22.76 | 00:00:00 | | 2017-04-05 | 3,264,719 | 22.90 | 22.91 | 21.86 | 22.00 | 00:00:00 | | 2017-04-06 | 3,320,859 | 21.98 | 22.40 | 21.95 | 22.07 | 00:00:00 | | 2017-04-07 | 2,680,334 | 22.00 | 22.26 | 21.93 | 21.96 | 00:00:00 | | 2017-04-10 | 3,155,652 | 21.90 | 22.10 | 21.72 | 21.93 | 00:00:00 | | 2017-04-11 | 2,571,516 | 21.91 | 22.12 | 21.69 | 21.84 | 00:00:00 | | 2017-04-12 | 1,624,065 | 21.86 | 21.89 | 21.43 | 21.60 | 00:00:00 | | 2017-04-13 | 2,864,487 | 21.72 | 22.22 | 21.65 | 21.66 | 00:00:00 | | 2017-04-17 | 1,990,217 | 21.66 | 21.92 | 21.55 | 21.84 | 00:00:00 | | 2017-04-18 | 3,200,400 | 21.70 | 22.27 | 21.55 | 22.17 | 00:00:00 | | 2017-04-19 | 4,187,400 | 22.36 | 22.36 | 21.67 | 21.71 | 00:00:00 | | 2017-04-20 | 2,330,719 | 21.81 | 22.02 | 21.67 | 21.88 | 00:00:00 | | 2017-04-21 | 1,801,676 | 21.77 | 22.13 | 21.74 | 21.77 | 00:00:00 | | 2017-04-24 | 5,160,833 | 22.11 | 22.50 | 21.86 | 22.45 | 00:00:00 | | 2017-04-25 | 4,025,975 | 22.60 | 23.23 | 22.57 | 23.08 | 00:00:00 | | 2017-04-26 | 2,597,594 | 23.17 | 23.37 | 22.89 | 23.14 | 00:00:00 | | 2017-04-27 | 1,439,221 | 23.25 | 23.44 | 23.11 | 23.15 | 00:00:00 | | 2017-04-28 | 2,035,002 | 23.21 | 23.21 | 22.85 | 22.91 | 00:00:00 | | 2017-05-01 | 1,594,378 | 22.96 | 23.02 | 22.78 | 22.91 | 00:00:00 | | 2017-05-02 | 1,670,340 | 22.90 | 22.99 | 22.52 | 22.69 | 00:00:00 | | 2017-05-03 | 2,714,700 | 22.58 | 22.89 | 22.47 | 22.67 | 00:00:00 | | 2017-05-04 | 2,407,100 | 22.79 | 22.96 | 22.48 | 22.79 | 00:00:00 | | 2017-05-05 | 1,152,300 | 23.00 | 23.07 | 22.74 | 23.06 | 00:00:00 | | 2017-05-08 | 1,122,991 | 23.07 | 23.16 | 22.89 | 23.12 | 00:00:00 | | 2017-05-09 | 1,575,182 | 23.19 | 23.55 | 23.14 | 23.48 | 00:00:00 | | 2017-05-10 | 2,335,035 | 23.37 | 23.74 | 23.30 | 23.64 | 00:00:00 | | 2017-05-11 | 1,261,300 | 23.55 | 23.69 | 23.26 | 23.54 | 00:00:00 | | 2017-05-12 | 1,517,300 | 23.52 | 23.76 | 23.18 | 23.64 | 00:00:00 | | 2017-05-15 | 2,264,203 | 23.70 | 24.09 | 23.67 | 24.09 | 00:00:00 | | 2017-05-16 | 2,356,319 | 24.19 | 24.25 | 23.91 | 24.22 | 00:00:00 | | 2017-05-17 | 3,028,647 | 24.22 | 24.22 | 22.98 | 23.03 | 00:00:00 | | 2017-05-18 | 3,559,607 | 22.75 | 22.93 | 22.35 | 22.68 | 00:00:00 | | 2017-05-19 | 1,673,127 | 22.79 | 23.10 | 22.66 | 22.95 | 00:00:00 | | 2017-05-22 | 4,608,322 | 23.84 | 24.65 | 23.56 | 24.42 | 00:00:00 | | 2017-05-23 | 2,438,263 | 24.50 | 24.63 | 24.26 | 24.35 | 00:00:00 | | 2017-05-24 | 4,739,452 | 23.39 | 23.63 | 22.98 | 23.33 | 00:00:00 | | 2017-05-25 | 3,008,247 | 23.43 | 23.51 | 23.00 | 23.29 | 00:00:00 | | 2017-05-26 | 2,715,401 | 23.26 | 23.87 | 23.14 | 23.80 | 00:00:00 | | 2017-05-30 | 4,437,305 | 23.80 | 23.92 | 23.45 | 23.59 | 00:00:00 | | 2017-05-31 | 6,636,492 | 23.71 | 23.91 | 23.15 | 23.48 | 00:00:00 | | 2017-06-01 | 219,977 | 26.29 | 27.98 | 26.20 | 27.19 | 00:00:00 | | 2017-06-02 | 8,676,685 | 27.00 | 27.69 | 26.98 | 27.50 | 00:00:00 | | 2017-06-05 | 7,042,950 | 27.42 | 27.50 | 26.66 | 26.80 | 00:00:00 | | 2017-06-06 | 6,950,507 | 26.67 | 27.29 | 26.52 | 26.56 | 00:00:00 | | 2017-06-07 | 3,711,387 | 26.62 | 26.75 | 26.35 | 26.60 | 00:00:00 | | 2017-06-08 | 4,509,596 | 26.60 | 26.70 | 26.25 | 26.25 | 00:00:00 | | 2017-06-09 | 5,688,115 | 26.30 | 26.45 | 25.09 | 25.37 | 00:00:00 | | 2017-06-12 | 5,230,071 | 25.18 | 25.88 | 24.83 | 25.39 | 00:00:00 | | 2017-06-13 | 2,414,854 | 25.60 | 25.99 | 25.52 | 25.75 | 00:00:00 | | 2017-06-14 | 2,305,012 | 25.93 | 25.94 | 25.23 | 25.44 | 00:00:00 | | 2017-06-15 | 1,802,951 | 25.04 | 25.68 | 25.01 | 25.60 | 00:00:00 | | 2017-06-16 | 2,672,251 | 25.49 | 25.72 | 25.34 | 25.43 | 00:00:00 | | 2017-06-19 | 2,084,181 | 25.54 | 25.92 | 25.50 | 25.92 | 00:00:00 | | 2017-06-20 | 1,591,292 | 25.83 | 25.90 | 25.45 | 25.46 | 00:00:00 | | 2017-06-21 | 1,880,293 | 25.31 | 25.63 | 25.18 | 25.52 | 00:00:00 | | 2017-06-22 | 5,352,537 | 25.60 | 26.09 | 25.42 | 25.94 | 00:00:00 | | 2017-06-23 | 3,362,858 | 25.99 | 26.53 | 25.75 | 26.42 | 00:00:00 | | 2017-06-26 | 2,437,562 | 26.51 | 26.71 | 25.97 | 26.16 | 00:00:00 | | 2017-06-27 | 2,147,222 | 26.10 | 26.21 | 25.77 | 25.77 | 00:00:00 | | 2017-06-28 | 1,999,468 | 25.91 | 26.40 | 25.75 | 26.30 | 00:00:00 | | 2017-06-29 | 5,310,558 | 26.04 | 26.36 | 25.13 | 25.41 | 00:00:00 | | 2017-06-30 | 2,904,845 | 25.47 | 25.65 | 25.01 | 25.02 | 00:00:00 | | 2017-07-03 | 992,628 | 25.26 | 25.41 | 25.00 | 25.19 | 00:00:00 | | 2017-07-05 | 1,522,504 | 25.19 | 25.28 | 24.87 | 25.19 | 00:00:00 | | 2017-07-06 | 1,979,628 | 24.87 | 25.29 | 24.65 | 24.94 | 00:00:00 | | 2017-07-07 | 2,209,797 | 24.99 | 25.63 | 24.98 | 25.58 | 00:00:00 | | 2017-07-10 | 2,457,989 | 25.73 | 26.04 | 25.62 | 25.87 | 00:00:00 | | 2017-07-11 | 1,659,020 | 25.87 | 26.00 | 25.71 | 25.90 | 00:00:00 | | 2017-07-12 | 1,917,792 | 26.10 | 26.26 | 25.86 | 25.98 | 00:00:00 | | 2017-07-13 | 1,716,052 | 26.20 | 26.28 | 25.78 | 25.80 | 00:00:00 | | 2017-07-14 | 2,015,036 | 25.69 | 26.00 | 25.45 | 25.67 | 00:00:00 | | 2017-07-17 | 1,800,190 | 25.70 | 25.72 | 25.26 | 25.36 | 00:00:00 | | 2017-07-18 | 2,785,214 | 25.11 | 25.21 | 24.78 | 24.97 | 00:00:00 | | 2017-07-19 | 1,875,574 | 25.11 | 25.71 | 25.10 | 25.58 | 00:00:00 | | 2017-07-20 | 1,967,622 | 25.75 | 25.87 | 25.28 | 25.84 | 00:00:00 | | 2017-07-21 | 1,718,980 | 25.86 | 26.11 | 25.71 | 26.10 | 00:00:00 | | 2017-07-24 | 1,811,439 | 26.10 | 26.52 | 26.00 | 26.51 | 00:00:00 | | 2017-07-25 | 1,962,893 | 26.60 | 26.81 | 26.38 | 26.80 | 00:00:00 | | 2017-07-26 | 2,266,399 | 26.83 | 26.92 | 26.00 | 26.06 | 00:00:00 | | 2017-07-27 | 2,891,566 | 26.24 | 26.36 | 25.31 | 25.61 | 00:00:00 | | 2017-07-28 | 1,795,906 | 25.42 | 25.75 | 25.17 | 25.43 | 00:00:00 | | 2017-07-31 | 2,653,338 | 25.54 | 25.85 | 25.47 | 25.75 | 00:00:00 | | 2017-08-01 | 1,831,828 | 25.96 | 26.32 | 25.64 | 25.99 | 00:00:00 | | 2017-08-02 | 2,310,810 | 26.07 | 26.07 | 25.64 | 25.81 | 00:00:00 | | 2017-08-03 | 1,886,443 | 25.90 | 26.06 | 25.52 | 25.64 | 00:00:00 | | 2017-08-04 | 3,013,246 | 25.55 | 25.65 | 24.78 | 24.85 | 00:00:00 | | 2017-08-07 | 1,531,773 | 24.87 | 25.22 | 24.84 | 25.18 | 00:00:00 | | 2017-08-08 | 2,828,669 | 25.15 | 25.62 | 25.08 | 25.41 | 00:00:00 | | 2017-08-09 | 3,182,479 | 25.23 | 25.45 | 24.87 | 24.94 | 00:00:00 | | 2017-08-10 | 3,802,065 | 24.68 | 24.81 | 23.98 | 23.99 | 00:00:00 | | 2017-08-11 | 2,548,067 | 23.96 | 24.28 | 23.90 | 24.17 | 00:00:00 | | 2017-08-14 | 1,940,100 | 24.38 | 24.70 | 24.30 | 24.68 | 00:00:00 | | 2017-08-15 | 1,413,645 | 24.65 | 24.65 | 24.30 | 24.32 | 00:00:00 | | 2017-08-16 | 1,264,007 | 24.36 | 24.49 | 24.06 | 24.12 | 00:00:00 | | 2017-08-17 | 2,297,733 | 23.93 | 24.25 | 23.50 | 23.51 | 00:00:00 | | 2017-08-18 | 1,880,535 | 23.32 | 23.63 | 23.30 | 23.37 | 00:00:00 | | 2017-08-21 | 1,879,055 | 23.35 | 23.49 | 23.10 | 23.14 | 00:00:00 | | 2017-08-22 | 1,397,756 | 23.27 | 23.47 | 23.14 | 23.47 | 00:00:00 | | 2017-08-23 | 4,344,669 | 23.31 | 24.02 | 23.12 | 23.95 | 00:00:00 | | 2017-08-24 | 3,256,729 | 24.24 | 24.36 | 23.60 | 23.71 | 00:00:00 | | 2017-08-25 | 1,715,463 | 23.82 | 24.03 | 23.61 | 23.87 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
