|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-02-16 | 2,604,258 | 23.12 | 23.46 | 23.05 | 23.23 | 00:00:00 | | 2018-02-20 | 3,003,670 | 23.08 | 23.37 | 23.01 | 23.04 | 00:00:00 | | 2018-02-21 | 2,481,715 | 23.10 | 23.59 | 23.05 | 23.16 | 00:00:00 | | 2018-02-22 | 1,666,572 | 23.22 | 23.37 | 22.94 | 23.00 | 00:00:00 | | 2018-02-23 | 2,040,418 | 23.15 | 23.34 | 22.94 | 23.34 | 00:00:00 | | 2018-02-26 | 2,406,507 | 23.50 | 23.73 | 23.41 | 23.70 | 00:00:00 | | 2018-02-27 | 2,926,417 | 23.74 | 24.00 | 23.50 | 23.65 | 00:00:00 | | 2018-02-28 | 2,890,159 | 23.72 | 23.77 | 22.96 | 23.17 | 00:00:00 | | 2018-03-01 | 1,972,764 | 23.29 | 23.62 | 23.00 | 23.32 | 00:00:00 | | 2018-03-02 | 2,592,579 | 23.00 | 23.59 | 22.97 | 23.49 | 00:00:00 | | 2018-03-05 | 7,477,901 | 23.40 | 23.72 | 23.27 | 23.36 | 00:00:00 | | 2018-03-06 | 17,807,882 | 24.70 | 26.36 | 24.59 | 25.71 | 00:00:00 | | 2018-03-07 | 7,782,870 | 25.61 | 26.63 | 25.60 | 26.44 | 00:00:00 | | 2018-03-08 | 5,808,452 | 26.55 | 26.77 | 26.05 | 26.55 | 00:00:00 | | 2018-03-09 | 5,150,515 | 26.56 | 27.22 | 26.56 | 27.05 | 00:00:00 | | 2018-03-12 | 3,761,806 | 27.25 | 27.50 | 26.86 | 27.13 | 00:00:00 | | 2018-03-13 | 5,193,534 | 27.25 | 27.73 | 27.21 | 27.49 | 00:00:00 | | 2018-03-14 | 3,566,985 | 27.52 | 27.65 | 26.87 | 26.94 | 00:00:00 | | 2018-03-15 | 2,135,953 | 26.98 | 27.30 | 26.86 | 27.27 | 00:00:00 | | 2018-03-16 | 3,638,939 | 27.30 | 27.36 | 27.05 | 27.20 | 00:00:00 | | 2018-03-19 | 3,002,963 | 26.97 | 27.10 | 26.40 | 26.69 | 00:00:00 | | 2018-03-20 | 2,783,138 | 26.74 | 26.88 | 26.40 | 26.60 | 00:00:00 | | 2018-03-21 | 3,317,733 | 26.53 | 26.74 | 26.40 | 26.57 | 00:00:00 | | 2018-03-22 | 2,368,103 | 26.30 | 26.50 | 26.02 | 26.02 | 00:00:00 | | 2018-03-23 | 1,984,872 | 26.00 | 26.13 | 25.50 | 25.50 | 00:00:00 | | 2018-03-26 | 2,574,114 | 25.83 | 25.90 | 25.43 | 25.62 | 00:00:00 | | 2018-03-27 | 3,854,391 | 26.21 | 26.40 | 25.76 | 25.85 | 00:00:00 | | 2018-03-28 | 2,953,502 | 25.77 | 25.93 | 25.21 | 25.32 | 00:00:00 | | 2018-03-29 | 1,948,270 | 25.41 | 25.98 | 25.27 | 25.90 | 00:00:00 | | 2018-04-02 | 2,410,378 | 25.80 | 25.80 | 25.14 | 25.31 | 00:00:00 | | 2018-04-03 | 1,941,797 | 25.48 | 25.54 | 24.95 | 25.03 | 00:00:00 | | 2018-04-04 | 2,976,872 | 24.71 | 25.50 | 24.66 | 25.45 | 00:00:00 | | 2018-04-05 | 1,865,606 | 25.71 | 25.90 | 25.36 | 25.42 | 00:00:00 | | 2018-04-06 | 2,128,681 | 25.20 | 25.36 | 24.83 | 25.04 | 00:00:00 | | 2018-04-09 | 1,996,020 | 25.17 | 25.56 | 25.10 | 25.11 | 00:00:00 | | 2018-04-10 | 2,357,067 | 25.41 | 25.89 | 25.27 | 25.71 | 00:00:00 | | 2018-04-11 | 2,221,707 | 25.59 | 26.03 | 25.58 | 25.78 | 00:00:00 | | 2018-04-12 | 3,473,687 | 25.85 | 26.07 | 25.75 | 25.76 | 00:00:00 | | 2018-04-13 | 1,819,383 | 25.79 | 25.85 | 25.39 | 25.61 | 00:00:00 | | 2018-04-16 | 2,214,265 | 25.60 | 26.00 | 25.15 | 25.70 | 00:00:00 | | 2018-04-17 | 3,619,941 | 26.04 | 26.58 | 25.95 | 26.53 | 00:00:00 | | 2018-04-18 | 1,854,860 | 26.49 | 26.49 | 26.20 | 26.35 | 00:00:00 | | 2018-04-19 | 1,499,298 | 26.33 | 26.41 | 26.12 | 26.21 | 00:00:00 | | 2018-04-20 | 2,170,777 | 26.32 | 26.59 | 26.11 | 26.55 | 00:00:00 | | 2018-04-23 | 1,876,271 | 26.64 | 26.71 | 26.16 | 26.29 | 00:00:00 | | 2018-04-24 | 4,583,827 | 26.67 | 27.10 | 26.53 | 26.85 | 00:00:00 | | 2018-04-25 | 3,866,496 | 26.79 | 26.84 | 25.89 | 26.62 | 00:00:00 | | 2018-04-26 | 11,212,789 | 25.78 | 26.31 | 24.64 | 26.13 | 00:00:00 | | 2018-04-27 | 1,927,243 | 26.25 | 26.32 | 25.79 | 26.01 | 00:00:00 | | 2018-04-30 | 2,418,319 | 26.10 | 26.18 | 25.54 | 25.75 | 00:00:00 | | 2018-05-01 | 1,834,080 | 25.35 | 25.83 | 25.04 | 25.80 | 00:00:00 | | 2018-05-02 | 2,091,273 | 25.98 | 26.26 | 25.82 | 25.92 | 00:00:00 | | 2018-05-03 | 1,777,894 | 26.21 | 26.36 | 25.82 | 26.23 | 00:00:00 | | 2018-05-04 | 2,246,959 | 26.24 | 26.79 | 26.15 | 26.44 | 00:00:00 | | 2018-05-07 | 2,326,233 | 26.58 | 26.95 | 26.17 | 26.55 | 00:00:00 | | 2018-05-08 | 2,646,684 | 26.58 | 27.01 | 26.55 | 26.74 | 00:00:00 | | 2018-05-09 | 2,709,369 | 26.74 | 26.98 | 26.47 | 26.88 | 00:00:00 | | 2018-05-10 | 5,887,723 | 26.48 | 26.49 | 25.87 | 25.91 | 00:00:00 | | 2018-05-11 | 4,310,739 | 25.92 | 26.01 | 25.39 | 25.65 | 00:00:00 | | 2018-05-14 | 4,563,214 | 26.01 | 26.11 | 25.05 | 25.11 | 00:00:00 | | 2018-05-15 | 2,916,500 | 25.15 | 25.37 | 25.01 | 25.22 | 00:00:00 | | 2018-05-16 | 4,583,464 | 25.22 | 25.49 | 25.10 | 25.38 | 00:00:00 | | 2018-05-17 | 2,482,453 | 25.36 | 25.71 | 25.17 | 25.35 | 00:00:00 | | 2018-05-18 | 2,033,719 | 25.38 | 25.51 | 25.27 | 25.30 | 00:00:00 | | 2018-05-21 | 2,636,658 | 25.38 | 25.41 | 24.55 | 24.65 | 00:00:00 | | 2018-05-22 | 2,823,100 | 24.76 | 25.13 | 24.59 | 24.62 | 00:00:00 | | 2018-05-23 | 2,000,206 | 24.48 | 24.68 | 24.43 | 24.51 | 00:00:00 | | 2018-05-24 | 3,713,218 | 24.66 | 24.85 | 24.43 | 24.79 | 00:00:00 | | 2018-05-25 | 2,392,852 | 24.76 | 25.03 | 24.61 | 24.96 | 00:00:00 | | 2018-05-29 | 3,273,926 | 24.75 | 24.93 | 24.35 | 24.52 | 00:00:00 | | 2018-05-30 | 6,706,652 | 24.63 | 24.64 | 24.00 | 24.06 | 00:00:00 | | 2018-05-31 | 4,805,767 | 24.50 | 24.86 | 23.22 | 23.53 | 00:00:00 | | 2018-06-01 | 7,467,979 | 23.20 | 23.66 | 23.03 | 23.41 | 00:00:00 | | 2018-06-04 | 4,272,951 | 23.41 | 23.79 | 23.30 | 23.73 | 00:00:00 | | 2018-06-05 | 2,962,260 | 23.74 | 24.26 | 23.69 | 24.11 | 00:00:00 | | 2018-06-06 | 3,478,783 | 24.09 | 24.49 | 23.95 | 24.47 | 00:00:00 | | 2018-06-07 | 3,086,597 | 24.44 | 24.61 | 23.99 | 24.37 | 00:00:00 | | 2018-06-08 | 3,338,419 | 24.26 | 24.38 | 23.94 | 24.32 | 00:00:00 | | 2018-06-11 | 1,906,798 | 24.30 | 24.58 | 24.21 | 24.53 | 00:00:00 | | 2018-06-12 | 3,684,739 | 24.63 | 24.90 | 24.53 | 24.81 | 00:00:00 | | 2018-06-13 | 1,823,296 | 24.89 | 25.11 | 24.75 | 24.82 | 00:00:00 | | 2018-06-14 | 1,775,669 | 24.91 | 25.06 | 24.83 | 24.95 | 00:00:00 | | 2018-06-15 | 3,351,951 | 24.84 | 25.29 | 24.65 | 25.01 | 00:00:00 | | 2018-06-18 | 612,654 | 24.75 | 24.98 | 24.56 | 24.91 | 00:00:00 | | 2018-06-19 | 2,567,689 | 24.95 | 25.29 | 24.79 | 25.18 | 00:00:00 | | 2018-06-20 | 1,854,711 | 25.23 | 25.57 | 25.05 | 25.52 | 00:00:00 | | 2018-06-21 | 2,957,370 | 25.52 | 25.83 | 25.26 | 25.34 | 00:00:00 | | 2018-06-22 | 4,654,596 | 25.34 | 25.36 | 24.86 | 24.87 | 00:00:00 | | 2018-06-25 | 4,891,589 | 25.60 | 26.11 | 25.51 | 25.70 | 00:00:00 | | 2018-06-26 | 3,398,535 | 25.75 | 26.14 | 25.71 | 25.95 | 00:00:00 | | 2018-06-27 | 2,537,081 | 26.01 | 26.08 | 25.49 | 25.62 | 00:00:00 | | 2018-06-28 | 2,907,246 | 25.64 | 26.25 | 25.40 | 26.07 | 00:00:00 | | 2018-06-29 | 3,416,651 | 26.23 | 26.68 | 26.13 | 26.51 | 00:00:00 | | 2018-07-02 | 1,695,785 | 26.42 | 26.99 | 26.30 | 26.95 | 00:00:00 | | 2018-07-03 | 899,084 | 26.95 | 26.99 | 26.60 | 26.63 | 00:00:00 | | 2018-07-05 | 988,685 | 26.72 | 26.98 | 26.60 | 26.97 | 00:00:00 | | 2018-07-06 | 1,709,674 | 26.98 | 27.21 | 26.87 | 27.17 | 00:00:00 | | 2018-07-09 | 852,464 | 27.23 | 27.33 | 27.10 | 27.29 | 00:00:00 | | 2018-07-10 | 1,968,380 | 27.34 | 27.50 | 27.23 | 27.48 | 00:00:00 | | 2018-07-11 | 1,855,066 | 27.31 | 27.41 | 27.02 | 27.14 | 00:00:00 | | 2018-07-12 | 2,607,568 | 27.23 | 27.54 | 27.22 | 27.35 | 00:00:00 | | 2018-07-13 | 1,881,839 | 27.21 | 27.35 | 26.83 | 26.99 | 00:00:00 | | 2018-07-16 | 1,654,758 | 27.04 | 27.16 | 26.81 | 26.86 | 00:00:00 | | 2018-07-17 | 1,468,208 | 26.68 | 27.07 | 26.61 | 26.95 | 00:00:00 | | 2018-07-18 | 4,142,634 | 26.24 | 26.47 | 26.01 | 26.20 | 00:00:00 | | 2018-07-19 | 1,660,485 | 26.13 | 26.35 | 25.99 | 26.02 | 00:00:00 | | 2018-07-20 | 1,516,716 | 26.04 | 26.11 | 25.73 | 25.83 | 00:00:00 | | 2018-07-23 | 1,602,121 | 25.75 | 25.88 | 25.44 | 25.75 | 00:00:00 | | 2018-07-24 | 2,074,633 | 26.19 | 26.24 | 25.72 | 25.78 | 00:00:00 | | 2018-07-25 | 1,438,004 | 25.75 | 25.90 | 25.56 | 25.74 | 00:00:00 | | 2018-07-26 | 1,789,891 | 25.78 | 26.22 | 25.62 | 25.86 | 00:00:00 | | 2018-07-27 | 1,832,625 | 25.74 | 25.78 | 25.22 | 25.36 | 00:00:00 | | 2018-07-30 | 2,020,344 | 25.52 | 25.63 | 25.32 | 25.37 | 00:00:00 | | 2018-07-31 | 1,180,675 | 25.38 | 25.54 | 25.33 | 25.40 | 00:00:00 | | 2018-08-01 | 1,307,014 | 25.42 | 25.62 | 25.19 | 25.36 | 00:00:00 | | 2018-08-02 | 1,247,357 | 25.27 | 25.50 | 25.19 | 25.43 | 00:00:00 | | 2018-08-03 | 1,084,545 | 25.47 | 25.72 | 25.43 | 25.53 | 00:00:00 | | 2018-08-06 | 1,420,995 | 25.50 | 25.84 | 25.49 | 25.68 | 00:00:00 | | 2018-08-07 | 1,618,073 | 25.82 | 25.95 | 25.77 | 25.84 | 00:00:00 | | 2018-08-08 | 1,208,733 | 25.99 | 26.10 | 25.54 | 25.89 | 00:00:00 | | 2018-08-09 | 813,344 | 25.89 | 26.16 | 25.88 | 26.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
