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
2017-08-25	1,715,463	23.82	24.03	23.61	23.87	00:00:00
2017-08-28	2,423,394	24.08	24.14	23.61	23.74	00:00:00
2017-08-29	2,263,861	23.50	23.92	23.31	23.87	00:00:00
2017-08-30	8,394,479	24.54	24.78	24.12	24.27	00:00:00
2017-08-31	27,204,500	22.16	22.67	21.35	21.61	00:00:00
2017-09-01	7,708,477	21.80	22.10	21.51	22.06	00:00:00
2017-09-05	5,335,209	21.89	22.00	21.54	21.70	00:00:00
2017-09-06	3,806,141	21.81	21.90	21.56	21.82	00:00:00
2017-09-07	3,302,059	21.78	21.92	21.42	21.65	00:00:00
2017-09-08	2,904,071	21.47	21.77	21.47	21.72	00:00:00
2017-09-11	2,822,189	21.94	22.10	21.60	21.64	00:00:00
2017-09-12	4,373,236	21.78	22.20	21.71	22.15	00:00:00
2017-09-13	4,531,856	21.98	22.20	21.76	21.96	00:00:00
2017-09-14	2,983,635	21.86	21.97	21.55	21.58	00:00:00
2017-09-15	3,324,327	21.60	21.98	21.57	21.96	00:00:00
2017-09-18	3,045,537	22.00	22.37	21.99	22.34	00:00:00
2017-09-19	2,166,081	22.41	22.43	22.01	22.08	00:00:00
2017-09-20	4,935,303	21.86	21.97	21.22	21.50	00:00:00
2017-09-21	3,352,039	21.20	21.65	21.01	21.38	00:00:00
2017-09-22	2,165,675	21.26	21.78	21.26	21.57	00:00:00
2017-09-25	3,408,699	21.40	21.49	20.86	21.11	00:00:00
2017-09-26	3,191,962	21.15	21.65	21.13	21.49	00:00:00
2017-09-27	3,440,001	21.71	22.35	21.65	22.14	00:00:00
2017-09-28	3,426,513	22.12	22.23	21.98	22.07	00:00:00
2017-09-29	2,318,200	22.05	22.24	21.85	21.97	00:00:00
2017-10-02	2,186,865	21.99	22.57	21.99	22.56	00:00:00
2017-10-03	2,479,744	22.59	22.63	22.16	22.26	00:00:00
2017-10-04	2,481,281	22.22	22.31	21.97	22.10	00:00:00
2017-10-05	2,197,463	22.17	22.35	22.08	22.22	00:00:00
2017-10-06	1,782,954	22.11	22.36	22.11	22.21	00:00:00
2017-10-09	1,995,346	22.22	22.37	21.78	22.04	00:00:00
2017-10-10	2,202,765	22.14	22.20	21.67	21.74	00:00:00
2017-10-11	2,606,335	21.65	21.89	21.51	21.60	00:00:00
2017-10-12	2,847,193	21.40	22.10	21.13	21.77	00:00:00
2017-10-13	1,466,712	21.72	21.89	21.58	21.87	00:00:00
2017-10-16	4,014,913	21.83	21.84	21.12	21.29	00:00:00
2017-10-17	4,310,753	21.32	21.47	21.12	21.25	00:00:00
2017-10-18	2,094,088	21.47	21.59	21.27	21.42	00:00:00
2017-10-19	2,116,151	21.10	21.73	21.10	21.41	00:00:00
2017-10-20	2,310,795	21.65	22.04	21.45	21.94	00:00:00
2017-10-23	2,076,264	21.94	22.13	21.82	22.05	00:00:00
2017-10-24	2,567,969	22.10	22.37	22.05	22.16	00:00:00
2017-10-25	2,887,990	21.98	22.17	21.66	21.85	00:00:00
2017-10-26	3,339,201	21.47	21.59	21.14	21.23	00:00:00
2017-10-27	4,844,913	21.41	21.50	20.89	20.93	00:00:00
2017-10-30	2,845,823	20.84	21.00	20.29	20.81	00:00:00
2017-10-31	2,837,504	20.96	21.43	20.91	21.27	00:00:00
2017-11-01	2,084,490	21.51	21.51	20.86	20.88	00:00:00
2017-11-02	7,175,856	20.63	20.63	19.52	19.76	00:00:00
2017-11-03	2,852,303	19.94	20.22	19.76	20.14	00:00:00
2017-11-06	1,650,187	20.30	20.72	20.19	20.40	00:00:00
2017-11-07	2,477,943	20.19	20.35	19.91	19.96	00:00:00
2017-11-08	2,187,562	20.00	20.54	19.72	20.49	00:00:00
2017-11-09	5,148,507	20.03	20.31	19.49	19.57	00:00:00
2017-11-10	2,764,383	19.65	20.11	19.61	19.94	00:00:00
2017-11-13	3,649,655	19.76	19.95	19.63	19.69	00:00:00
2017-11-14	2,299,881	19.74	19.93	19.61	19.65	00:00:00
2017-11-15	3,039,271	19.50	19.99	19.40	19.84	00:00:00
2017-11-16	2,948,170	20.00	20.50	19.93	20.40	00:00:00
2017-11-17	2,518,953	20.36	20.48	20.18	20.21	00:00:00
2017-11-20	2,051,644	20.21	20.74	20.20	20.49	00:00:00
2017-11-21	2,085,215	20.55	20.80	20.44	20.52	00:00:00
2017-11-22	1,598,224	20.58	21.13	20.58	20.84	00:00:00
2017-11-24	676,544	20.79	21.08	20.79	20.98	00:00:00
2017-11-27	3,727,523	21.61	21.94	21.25	21.48	00:00:00
2017-11-28	1,819,674	21.65	21.69	21.38	21.61	00:00:00
2017-11-29	3,063,781	21.61	21.70	21.18	21.36	00:00:00
2017-11-30	2,673,023	21.46	22.00	21.41	21.75	00:00:00
2017-12-01	2,891,089	21.53	21.80	21.14	21.73	00:00:00
2017-12-04	3,234,351	21.92	22.03	21.43	21.60	00:00:00
2017-12-05	3,445,476	21.31	21.76	21.01	21.44	00:00:00
2017-12-06	5,116,483	21.28	21.55	21.10	21.17	00:00:00
2017-12-07	15,363,718	21.75	21.81	19.99	20.76	00:00:00
2017-12-08	5,960,019	20.50	21.30	20.30	20.93	00:00:00
2017-12-11	4,214,823	20.96	21.80	20.96	21.77	00:00:00
2017-12-12	5,583,823	21.83	21.84	21.53	21.58	00:00:00
2017-12-13	3,352,857	21.58	21.87	21.46	21.50	00:00:00
2017-12-14	2,349,762	21.43	21.57	21.17	21.25	00:00:00
2017-12-15	3,290,323	21.36	21.54	21.24	21.33	00:00:00
2017-12-18	3,324,558	21.40	21.56	21.06	21.07	00:00:00
2017-12-19	3,050,445	21.01	21.36	20.95	21.07	00:00:00
2017-12-20	2,231,178	21.04	21.41	20.98	21.38	00:00:00
2017-12-21	2,506,611	21.24	21.71	21.15	21.62	00:00:00
2017-12-22	2,040,274	21.35	21.79	21.33	21.69	00:00:00
2017-12-26	2,254,285	21.63	21.86	21.49	21.69	00:00:00
2017-12-27	1,357,030	21.69	21.85	21.52	21.55	00:00:00
2017-12-28	2,027,189	21.56	21.63	21.16	21.39	00:00:00
2017-12-29	2,736,255	21.00	21.16	20.71	20.93	00:00:00
2018-01-02	1,898,005	21.06	21.25	20.98	21.22	00:00:00
2018-01-03	2,005,805	21.28	21.52	21.21	21.40	00:00:00
2018-01-04	3,702,699	21.65	22.02	21.62	21.78	00:00:00
2018-01-05	2,941,922	21.92	21.94	21.53	21.54	00:00:00
2018-01-08	2,816,739	21.60	22.32	21.42	22.17	00:00:00
2018-01-09	2,281,738	22.28	22.28	21.91	21.93	00:00:00
2018-01-10	1,448,889	21.86	21.92	21.64	21.67	00:00:00
2018-01-11	1,992,364	21.81	21.94	21.69	21.88	00:00:00
2018-01-12	1,866,164	21.96	22.08	21.79	21.94	00:00:00
2018-01-16	3,656,263	22.66	22.93	22.48	22.56	00:00:00
2018-01-17	2,823,071	22.57	22.99	22.37	22.87	00:00:00
2018-01-18	4,267,948	22.88	22.88	21.98	22.04	00:00:00
2018-01-19	3,169,077	22.11	22.20	21.80	21.85	00:00:00
2018-01-22	3,627,267	21.80	22.12	21.50	22.12	00:00:00
2018-01-23	1,381,850	22.19	22.44	21.95	22.01	00:00:00
2018-01-24	2,723,187	22.05	22.10	21.43	21.58	00:00:00
2018-01-25	2,075,266	21.66	21.76	21.14	21.27	00:00:00
2018-01-26	1,041,672	21.35	21.59	21.26	21.42	00:00:00
2018-01-29	1,692,909	21.40	21.58	21.27	21.28	00:00:00
2018-01-30	2,015,067	21.17	21.45	21.15	21.35	00:00:00
2018-01-31	1,497,455	21.36	21.50	21.23	21.28	00:00:00
2018-02-01	2,603,032	21.35	21.98	21.30	21.91	00:00:00
2018-02-02	3,194,849	21.82	22.33	21.78	22.07	00:00:00
2018-02-05	4,102,539	21.78	21.97	21.04	21.04	00:00:00
2018-02-06	6,760,382	20.98	22.78	20.71	22.70	00:00:00
2018-02-07	4,308,022	22.76	23.20	22.04	22.29	00:00:00
2018-02-08	4,019,660	22.83	23.19	22.33	22.34	00:00:00
2018-02-09	4,120,901	22.51	22.63	21.80	22.25	00:00:00
2018-02-12	2,310,464	22.47	22.62	21.96	22.39	00:00:00
2018-02-13	2,676,578	22.16	22.69	22.16	22.67	00:00:00
2018-02-14	5,462,926	22.48	23.31	22.43	23.20	00:00:00
2018-02-15	3,092,024	23.35	23.40	22.68	23.17	00:00:00
2018-02-16	2,604,258	23.12	23.46	23.05	23.23	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 > >>