|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 1,877,600 | 58.92 | 61.95 | 58.72 | 61.84 | 00:00:00 | | 2001-06-08 | 2,502,800 | 60.36 | 60.42 | 55.40 | 56.14 | 00:00:00 | | 2001-06-11 | 2,197,300 | 54.60 | 54.84 | 51.71 | 52.99 | 00:00:00 | | 2001-06-12 | 2,548,000 | 50.70 | 54.00 | 49.92 | 53.02 | 00:00:00 | | 2001-06-13 | 2,387,600 | 53.55 | 53.76 | 48.25 | 48.70 | 00:00:00 | | 2001-06-14 | 2,990,300 | 47.89 | 47.90 | 44.58 | 44.67 | 00:00:00 | | 2001-06-15 | 5,055,400 | 42.00 | 43.00 | 39.25 | 40.14 | 00:00:00 | | 2001-06-18 | 2,646,300 | 40.70 | 41.97 | 37.70 | 38.86 | 00:00:00 | | 2001-06-19 | 5,076,800 | 40.85 | 41.00 | 35.04 | 36.74 | 00:00:00 | | 2001-06-20 | 3,716,000 | 34.81 | 37.84 | 34.81 | 37.46 | 00:00:00 | | 2001-06-21 | 3,337,000 | 38.10 | 40.85 | 37.23 | 39.24 | 00:00:00 | | 2001-06-22 | 2,760,100 | 40.07 | 42.25 | 39.50 | 41.50 | 00:00:00 | | 2001-06-25 | 2,579,500 | 43.10 | 43.15 | 39.73 | 40.38 | 00:00:00 | | 2001-06-26 | 2,714,500 | 39.32 | 40.66 | 37.83 | 39.90 | 00:00:00 | | 2001-06-27 | 3,040,100 | 40.19 | 41.97 | 38.15 | 39.09 | 00:00:00 | | 2001-06-28 | 4,706,000 | 40.34 | 40.49 | 35.85 | 36.05 | 00:00:00 | | 2001-06-29 | 2,903,100 | 37.21 | 38.95 | 36.20 | 38.00 | 00:00:00 | | 2001-07-02 | 1,962,200 | 36.95 | 39.00 | 35.74 | 36.63 | 00:00:00 | | 2001-07-03 | 944,200 | 35.99 | 37.70 | 35.90 | 37.03 | 00:00:00 | | 2001-07-05 | 2,313,800 | 36.11 | 36.36 | 34.32 | 34.54 | 00:00:00 | | 2001-07-06 | 3,246,300 | 33.35 | 33.47 | 30.25 | 30.99 | 00:00:00 | | 2001-07-09 | 2,267,300 | 32.00 | 33.06 | 31.45 | 32.24 | 00:00:00 | | 2001-07-10 | 3,386,000 | 33.39 | 34.00 | 29.01 | 29.32 | 00:00:00 | | 2001-07-11 | 3,830,500 | 29.08 | 31.23 | 28.29 | 31.06 | 00:00:00 | | 2001-07-12 | 4,123,000 | 33.90 | 36.10 | 32.80 | 35.62 | 00:00:00 | | 2001-07-13 | 2,259,500 | 34.90 | 35.85 | 33.51 | 34.21 | 00:00:00 | | 2001-07-16 | 2,043,500 | 33.88 | 35.23 | 32.15 | 32.43 | 00:00:00 | | 2001-07-17 | 2,093,800 | 31.40 | 34.20 | 31.31 | 33.91 | 00:00:00 | | 2001-07-18 | 1,540,100 | 32.80 | 33.77 | 30.63 | 31.71 | 00:00:00 | | 2001-07-19 | 1,796,200 | 33.10 | 33.10 | 31.73 | 32.30 | 00:00:00 | | 2001-07-20 | 2,524,300 | 31.85 | 32.60 | 29.76 | 30.35 | 00:00:00 | | 2001-07-23 | 1,615,700 | 31.10 | 31.70 | 29.85 | 30.25 | 00:00:00 | | 2001-07-24 | 1,826,100 | 29.92 | 31.15 | 29.10 | 30.99 | 00:00:00 | | 2001-07-25 | 2,142,100 | 30.99 | 31.20 | 28.60 | 29.45 | 00:00:00 | | 2001-07-26 | 2,214,200 | 29.92 | 32.21 | 29.33 | 31.45 | 00:00:00 | | 2001-07-27 | 1,677,200 | 30.89 | 32.38 | 30.40 | 31.85 | 00:00:00 | | 2001-07-30 | 1,338,000 | 31.97 | 32.32 | 30.78 | 31.28 | 00:00:00 | | 2001-07-31 | 2,527,400 | 31.36 | 34.62 | 31.35 | 33.14 | 00:00:00 | | 2001-08-01 | 1,746,600 | 34.25 | 35.70 | 33.75 | 35.65 | 00:00:00 | | 2001-08-02 | 2,381,500 | 36.94 | 37.03 | 33.40 | 34.33 | 00:00:00 | | 2001-08-03 | 1,504,400 | 34.36 | 35.39 | 33.90 | 34.88 | 00:00:00 | | 2001-08-06 | 1,255,600 | 34.40 | 35.47 | 33.74 | 33.92 | 00:00:00 | | 2001-08-07 | 1,485,100 | 33.87 | 34.95 | 33.40 | 34.40 | 00:00:00 | | 2001-08-08 | 1,876,000 | 33.67 | 33.85 | 30.85 | 30.88 | 00:00:00 | | 2001-08-09 | 2,011,900 | 31.42 | 31.68 | 30.00 | 30.88 | 00:00:00 | | 2001-08-10 | 1,485,600 | 30.69 | 31.24 | 29.10 | 30.02 | 00:00:00 | | 2001-08-13 | 1,787,600 | 29.44 | 31.10 | 28.70 | 30.99 | 00:00:00 | | 2001-08-14 | 1,934,100 | 31.29 | 31.35 | 29.27 | 29.40 | 00:00:00 | | 2001-08-15 | 1,770,500 | 29.58 | 29.90 | 27.85 | 28.12 | 00:00:00 | | 2001-08-16 | 13,563,200 | 21.44 | 21.58 | 18.60 | 19.62 | 00:00:00 | | 2001-08-17 | 3,093,100 | 19.05 | 19.77 | 18.70 | 18.78 | 00:00:00 | | 2001-08-20 | 2,838,900 | 18.12 | 18.21 | 17.00 | 18.09 | 00:00:00 | | 2001-08-21 | 2,332,100 | 18.14 | 18.22 | 17.00 | 17.05 | 00:00:00 | | 2001-08-22 | 1,651,700 | 17.25 | 17.60 | 16.93 | 17.44 | 00:00:00 | | 2001-08-23 | 4,420,400 | 18.75 | 18.76 | 17.70 | 17.80 | 00:00:00 | | 2001-08-24 | 1,847,400 | 18.24 | 18.42 | 17.90 | 18.40 | 00:00:00 | | 2001-08-27 | 1,298,700 | 18.25 | 18.48 | 18.00 | 18.45 | 00:00:00 | | 2001-08-28 | 1,206,700 | 18.47 | 18.70 | 18.05 | 18.27 | 00:00:00 | | 2001-08-29 | 11,873,100 | 19.00 | 19.23 | 17.75 | 18.54 | 00:00:00 | | 2001-08-30 | 3,076,200 | 18.15 | 18.50 | 17.25 | 17.54 | 00:00:00 | | 2001-08-31 | 1,448,600 | 17.22 | 17.75 | 16.90 | 17.12 | 00:00:00 | | 2001-09-04 | 2,352,900 | 16.82 | 16.99 | 14.99 | 15.05 | 00:00:00 | | 2001-09-05 | 3,283,500 | 14.99 | 15.05 | 13.39 | 14.01 | 00:00:00 | | 2001-09-06 | 2,315,200 | 13.70 | 14.83 | 13.55 | 14.45 | 00:00:00 | | 2001-09-07 | 2,078,200 | 14.23 | 14.78 | 13.85 | 14.15 | 00:00:00 | | 2001-09-10 | 1,777,800 | 13.70 | 13.86 | 13.05 | 13.41 | 00:00:00 | | 2001-09-17 | 1,847,300 | 12.57 | 13.66 | 12.38 | 12.98 | 00:00:00 | | 2001-09-18 | 2,693,100 | 13.19 | 13.23 | 10.99 | 11.49 | 00:00:00 | | 2001-09-19 | 2,389,100 | 11.77 | 11.89 | 10.56 | 11.68 | 00:00:00 | | 2001-09-20 | 2,419,100 | 11.00 | 12.25 | 10.94 | 12.05 | 00:00:00 | | 2001-09-21 | 2,917,600 | 11.22 | 11.79 | 10.40 | 10.54 | 00:00:00 | | 2001-09-24 | 1,678,100 | 11.03 | 11.62 | 10.68 | 11.38 | 00:00:00 | | 2001-09-25 | 1,594,000 | 11.73 | 11.95 | 10.77 | 10.96 | 00:00:00 | | 2001-09-26 | 1,498,000 | 11.18 | 11.90 | 10.20 | 10.30 | 00:00:00 | | 2001-09-27 | 1,660,800 | 10.00 | 10.31 | 9.41 | 9.91 | 00:00:00 | | 2001-09-28 | 1,663,000 | 10.15 | 10.46 | 9.52 | 10.29 | 00:00:00 | | 2001-10-01 | 1,183,900 | 10.02 | 10.15 | 9.75 | 9.82 | 00:00:00 | | 2001-10-02 | 1,851,500 | 9.85 | 10.20 | 9.38 | 9.51 | 00:00:00 | | 2001-10-03 | 4,052,900 | 9.38 | 12.61 | 9.20 | 12.03 | 00:00:00 | | 2001-10-04 | 3,394,500 | 12.50 | 12.70 | 11.15 | 11.29 | 00:00:00 | | 2001-10-05 | 3,039,500 | 11.10 | 13.10 | 10.95 | 12.49 | 00:00:00 | | 2001-10-08 | 2,129,800 | 12.05 | 13.30 | 11.93 | 12.47 | 00:00:00 | | 2001-10-09 | 1,904,200 | 12.56 | 12.98 | 11.40 | 11.46 | 00:00:00 | | 2001-10-10 | 2,108,200 | 11.42 | 12.75 | 11.14 | 12.48 | 00:00:00 | | 2001-10-11 | 3,925,900 | 13.13 | 15.25 | 13.11 | 15.24 | 00:00:00 | | 2001-10-12 | 4,937,400 | 15.93 | 17.15 | 15.40 | 17.13 | 00:00:00 | | 2001-10-15 | 2,369,500 | 16.65 | 16.70 | 15.64 | 16.38 | 00:00:00 | | 2001-10-16 | 3,056,100 | 16.75 | 18.68 | 16.26 | 18.35 | 00:00:00 | | 2001-10-17 | 4,584,600 | 19.51 | 19.55 | 15.49 | 15.86 | 00:00:00 | | 2001-10-18 | 3,686,400 | 16.01 | 16.94 | 15.20 | 16.90 | 00:00:00 | | 2001-10-19 | 2,377,500 | 16.28 | 16.78 | 15.52 | 16.43 | 00:00:00 | | 2001-10-22 | 2,478,600 | 16.18 | 17.45 | 15.45 | 16.71 | 00:00:00 | | 2001-10-23 | 2,660,200 | 17.44 | 17.87 | 16.92 | 17.32 | 00:00:00 | | 2001-10-24 | 3,059,800 | 17.31 | 19.53 | 17.15 | 19.35 | 00:00:00 | | 2001-10-25 | 4,118,900 | 18.61 | 21.98 | 17.80 | 21.79 | 00:00:00 | | 2001-10-26 | 3,555,000 | 21.30 | 22.00 | 19.55 | 19.80 | 00:00:00 | | 2001-10-29 | 2,599,200 | 19.60 | 20.25 | 18.03 | 18.05 | 00:00:00 | | 2001-10-30 | 3,306,300 | 17.36 | 17.96 | 16.42 | 16.67 | 00:00:00 | | 2001-10-31 | 4,451,800 | 17.74 | 18.07 | 16.10 | 16.26 | 00:00:00 | | 2001-11-01 | 2,973,900 | 16.74 | 16.79 | 15.96 | 16.46 | 00:00:00 | | 2001-11-02 | 3,989,900 | 15.91 | 16.00 | 14.90 | 15.09 | 00:00:00 | | 2001-11-05 | 4,096,200 | 15.90 | 17.19 | 15.75 | 16.92 | 00:00:00 | | 2001-11-06 | 4,721,100 | 16.67 | 16.69 | 15.65 | 16.24 | 00:00:00 | | 2001-11-07 | 5,574,600 | 15.82 | 17.80 | 15.59 | 17.40 | 00:00:00 | | 2001-11-08 | 4,703,500 | 18.10 | 18.81 | 16.58 | 16.80 | 00:00:00 | | 2001-11-09 | 2,521,800 | 16.90 | 17.48 | 16.75 | 17.18 | 00:00:00 | | 2001-11-12 | 7,721,000 | 18.33 | 19.48 | 17.50 | 18.83 | 00:00:00 | | 2001-11-13 | 5,919,000 | 19.75 | 19.96 | 17.85 | 18.43 | 00:00:00 | | 2001-11-14 | 2,840,100 | 18.86 | 18.88 | 17.90 | 18.77 | 00:00:00 | | 2001-11-15 | 2,852,100 | 18.55 | 19.55 | 18.44 | 19.09 | 00:00:00 | | 2001-11-16 | 2,240,800 | 19.18 | 19.78 | 18.81 | 19.42 | 00:00:00 | | 2001-11-19 | 3,815,000 | 19.90 | 21.40 | 19.80 | 21.16 | 00:00:00 | | 2001-11-20 | 5,293,500 | 20.96 | 21.71 | 18.81 | 19.08 | 00:00:00 | | 2001-11-21 | 2,800,800 | 19.15 | 20.06 | 18.95 | 19.45 | 00:00:00 | | 2001-11-23 | 935,000 | 19.82 | 20.00 | 19.51 | 19.81 | 00:00:00 | | 2001-11-26 | 2,880,600 | 20.31 | 20.67 | 19.50 | 20.19 | 00:00:00 | | 2001-11-27 | 4,797,400 | 20.75 | 21.11 | 19.91 | 20.19 | 00:00:00 | | 2001-11-28 | 6,296,700 | 20.46 | 20.79 | 17.65 | 17.81 | 00:00:00 | | 2001-11-29 | 2,856,200 | 18.30 | 18.63 | 17.96 | 18.39 | 00:00:00 | | 2001-11-30 | 2,410,300 | 18.43 | 18.49 | 17.35 | 17.75 | 00:00:00 | | 2001-12-03 | 2,892,500 | 17.20 | 17.74 | 16.80 | 17.06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
