|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2018-08-09 | 813,344 | 25.89 | 26.16 | 25.88 | 26.00 | 00:00:00 | 2018-08-10 | 1,203,389 | 25.99 | 26.25 | 25.84 | 26.09 | 00:00:00 | 2018-08-13 | 1,398,832 | 26.15 | 26.30 | 25.89 | 26.09 | 00:00:00 | 2018-08-14 | 1,167,052 | 26.13 | 26.40 | 26.13 | 26.23 | 00:00:00 | 2018-08-15 | 1,142,280 | 26.12 | 26.23 | 25.71 | 26.01 | 00:00:00 | 2018-08-16 | 1,208,582 | 26.20 | 26.51 | 26.18 | 26.33 | 00:00:00 | 2018-08-17 | 921,524 | 26.26 | 26.62 | 26.21 | 26.57 | 00:00:00 | 2018-08-20 | 956,476 | 26.71 | 26.85 | 26.48 | 26.72 | 00:00:00 | 2018-08-21 | 1,930,840 | 26.84 | 27.29 | 26.77 | 27.27 | 00:00:00 | 2018-08-22 | 1,331,238 | 27.23 | 27.40 | 27.04 | 27.33 | 00:00:00 | 2018-08-23 | 1,722,758 | 27.35 | 27.59 | 27.32 | 27.42 | 00:00:00 | 2018-08-24 | 2,114,950 | 27.49 | 27.84 | 27.31 | 27.71 | 00:00:00 | 2018-08-27 | 2,806,960 | 27.94 | 28.05 | 27.75 | 27.99 | 00:00:00 | 2018-08-28 | 4,674,055 | 27.99 | 28.17 | 27.34 | 27.38 | 00:00:00 | 2018-08-29 | 4,203,652 | 27.74 | 27.74 | 27.21 | 27.31 | 00:00:00 | 2018-08-30 | 19,458,680 | 30.24 | 31.93 | 28.38 | 30.71 | 00:00:00 | 2018-08-31 | 7,741,720 | 30.97 | 32.33 | 30.94 | 31.58 | 00:00:00 | 2018-09-04 | 4,948,910 | 31.52 | 32.15 | 31.22 | 32.07 | 00:00:00 | 2018-09-05 | 3,127,683 | 32.11 | 32.18 | 31.18 | 31.34 | 00:00:00 | 2018-09-06 | 3,126,973 | 31.43 | 31.76 | 30.86 | 30.95 | 00:00:00 | 2018-09-07 | 2,950,035 | 31.06 | 31.53 | 30.86 | 30.90 | 00:00:00 | 2018-09-10 | 2,976,520 | 30.94 | 31.62 | 30.85 | 31.56 | 00:00:00 | 2018-09-11 | 1,971,417 | 31.47 | 31.50 | 31.06 | 31.30 | 00:00:00 | 2018-09-12 | 2,322,974 | 31.35 | 31.71 | 31.19 | 31.64 | 00:00:00 | 2018-09-13 | 2,118,666 | 31.34 | 31.56 | 30.93 | 31.12 | 00:00:00 | 2018-09-14 | 1,771,057 | 31.25 | 31.33 | 30.89 | 31.06 | 00:00:00 | 2018-09-17 | 1,394,139 | 31.13 | 31.21 | 30.72 | 30.79 | 00:00:00 | 2018-09-18 | 2,139,294 | 30.81 | 31.01 | 30.45 | 30.69 | 00:00:00 | 2018-09-19 | 1,535,249 | 30.72 | 30.95 | 30.27 | 30.35 | 00:00:00 | 2018-09-20 | 1,702,606 | 30.43 | 31.05 | 30.26 | 30.99 | 00:00:00 | 2018-09-21 | 2,732,047 | 31.15 | 31.50 | 30.77 | 31.04 | 00:00:00 | 2018-09-24 | 3,976,412 | 30.98 | 31.52 | 30.88 | 31.34 | 00:00:00 | 2018-09-25 | 2,091,304 | 31.28 | 31.63 | 31.22 | 31.32 | 00:00:00 | 2018-09-26 | 2,012,141 | 30.86 | 31.18 | 30.55 | 30.89 | 00:00:00 | 2018-09-27 | 1,560,037 | 30.87 | 31.32 | 30.66 | 31.01 | 00:00:00 | 2018-09-28 | 1,352,517 | 30.91 | 31.29 | 30.83 | 31.24 | 00:00:00 | 2018-10-01 | 5,221,300 | 31.39 | 31.88 | 29.49 | 29.67 | 00:00:00 | 2018-10-02 | 2,611,947 | 29.60 | 30.00 | 29.59 | 29.76 | 00:00:00 | 2018-10-03 | 2,341,121 | 30.23 | 30.48 | 29.80 | 30.31 | 00:00:00 | 2018-10-04 | 2,040,896 | 30.14 | 30.34 | 29.74 | 29.93 | 00:00:00 | 2018-10-05 | 1,879,125 | 29.86 | 29.96 | 29.12 | 29.59 | 00:00:00 | 2018-10-08 | 2,193,081 | 29.62 | 29.70 | 29.05 | 29.22 | 00:00:00 | 2018-10-09 | 2,668,550 | 29.21 | 29.63 | 28.95 | 29.00 | 00:00:00 | 2018-10-10 | 3,670,089 | 28.95 | 29.23 | 28.55 | 28.58 | 00:00:00 | 2018-10-11 | 2,076,962 | 28.30 | 28.92 | 28.23 | 28.24 | 00:00:00 | 2018-10-12 | 2,695,529 | 28.70 | 29.24 | 28.51 | 29.03 | 00:00:00 | 2018-10-15 | 2,082,874 | 29.03 | 29.54 | 28.91 | 29.39 | 00:00:00 | 2018-10-16 | 3,860,719 | 29.59 | 30.92 | 29.56 | 30.84 | 00:00:00 | 2018-10-17 | 3,266,674 | 30.89 | 31.13 | 30.29 | 30.77 | 00:00:00 | 2018-10-18 | 1,096,325 | 30.88 | 31.54 | 30.69 | 31.17 | 00:00:00 | 2018-10-19 | 3,193,571 | 31.13 | 31.70 | 30.57 | 30.74 | 00:00:00 | 2018-10-22 | 753,807 | 30.94 | 31.42 | 30.75 | 31.19 | 00:00:00 | 2018-10-23 | 2,991,332 | 30.65 | 31.12 | 30.02 | 30.89 | 00:00:00 | 2018-10-24 | 4,367,581 | 30.81 | 31.26 | 29.62 | 29.63 | 00:00:00 | 2018-10-25 | 3,180,845 | 29.95 | 30.53 | 29.91 | 30.07 | 00:00:00 | 2018-10-26 | 3,956,968 | 29.71 | 30.27 | 29.40 | 29.64 | 00:00:00 | 2018-10-29 | 3,562,152 | 29.98 | 30.54 | 29.30 | 29.72 | 00:00:00 | 2018-10-30 | 3,799,740 | 29.76 | 30.44 | 29.73 | 30.37 | 00:00:00 | 2018-10-31 | 3,268,626 | 30.73 | 31.82 | 30.63 | 31.26 | 00:00:00 | 2018-11-01 | 2,978,208 | 31.50 | 31.87 | 31.35 | 31.55 | 00:00:00 | 2018-11-02 | 4,929,484 | 31.80 | 32.02 | 31.51 | 32.02 | 00:00:00 | 2018-11-05 | 6,889,711 | 32.32 | 33.74 | 32.26 | 33.64 | 00:00:00 | 2018-11-06 | 4,362,234 | 33.63 | 34.07 | 33.35 | 34.04 | 00:00:00 | 2018-11-07 | 5,693,248 | 34.11 | 34.97 | 33.87 | 34.73 | 00:00:00 | 2018-11-08 | 4,007,722 | 34.61 | 35.04 | 34.38 | 34.67 | 00:00:00 | 2018-11-09 | 3,926,507 | 34.46 | 34.59 | 33.64 | 34.43 | 00:00:00 | 2018-11-12 | 2,715,671 | 33.75 | 34.34 | 33.38 | 33.40 | 00:00:00 | 2018-11-13 | 2,712,767 | 33.56 | 34.13 | 33.09 | 33.31 | 00:00:00 | 2018-11-14 | 3,261,869 | 33.54 | 33.57 | 32.75 | 32.94 | 00:00:00 | 2018-11-15 | 174,885 | 33.16 | 33.33 | 32.88 | 33.25 | 00:00:00 | 2018-11-16 | 4,794,222 | 33.38 | 33.86 | 33.07 | 33.69 | 00:00:00 | 2018-11-19 | 3,316,444 | 33.72 | 33.89 | 32.43 | 32.47 | 00:00:00 | 2018-11-20 | 3,061,588 | 31.03 | 31.72 | 30.33 | 31.07 | 00:00:00 | 2018-11-21 | 2,166,451 | 30.99 | 31.24 | 30.67 | 30.92 | 00:00:00 | 2018-11-23 | 702,631 | 30.72 | 31.45 | 30.72 | 31.08 | 00:00:00 | 2018-11-26 | 1,930,458 | 31.31 | 31.57 | 31.10 | 31.50 | 00:00:00 | 2018-11-27 | 2,860,456 | 31.50 | 31.87 | 31.24 | 31.39 | 00:00:00 | 2018-11-28 | 2,767,155 | 31.68 | 32.79 | 31.54 | 32.73 | 00:00:00 | 2018-11-29 | 1,512,289 | 32.64 | 32.82 | 32.34 | 32.46 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|