|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 2,892,500 | 17.20 | 17.74 | 16.80 | 17.06 | 00:00:00 | | 2001-12-04 | 2,765,000 | 17.51 | 18.80 | 17.13 | 18.73 | 00:00:00 | | 2001-12-05 | 6,106,200 | 19.21 | 21.19 | 18.87 | 20.37 | 00:00:00 | | 2001-12-06 | 3,854,600 | 20.20 | 20.95 | 19.17 | 19.56 | 00:00:00 | | 2001-12-07 | 2,266,000 | 19.45 | 19.45 | 18.45 | 18.58 | 00:00:00 | | 2001-12-10 | 1,934,600 | 18.23 | 19.09 | 18.11 | 18.32 | 00:00:00 | | 2001-12-11 | 3,283,600 | 18.96 | 19.30 | 18.72 | 18.93 | 00:00:00 | | 2001-12-12 | 3,804,300 | 18.95 | 18.95 | 17.58 | 17.97 | 00:00:00 | | 2001-12-13 | 8,564,900 | 15.36 | 16.25 | 14.88 | 14.94 | 00:00:00 | | 2001-12-14 | 4,148,700 | 14.92 | 14.97 | 13.80 | 14.26 | 00:00:00 | | 2001-12-17 | 2,544,700 | 14.16 | 15.33 | 13.95 | 14.91 | 00:00:00 | | 2001-12-18 | 1,895,700 | 15.55 | 15.75 | 15.11 | 15.47 | 00:00:00 | | 2001-12-19 | 1,640,900 | 14.90 | 15.21 | 14.50 | 14.61 | 00:00:00 | | 2001-12-20 | 1,855,800 | 14.10 | 14.79 | 13.93 | 14.01 | 00:00:00 | | 2001-12-21 | 1,670,500 | 14.27 | 14.94 | 14.15 | 14.43 | 00:00:00 | | 2001-12-24 | 359,300 | 14.42 | 14.74 | 14.10 | 14.18 | 00:00:00 | | 2001-12-26 | 889,500 | 14.25 | 14.68 | 13.82 | 14.06 | 00:00:00 | | 2001-12-27 | 1,085,600 | 14.20 | 14.37 | 13.96 | 14.23 | 00:00:00 | | 2001-12-28 | 1,079,600 | 14.34 | 14.47 | 14.06 | 14.21 | 00:00:00 | | 2001-12-31 | 1,587,500 | 14.24 | 14.95 | 13.95 | 14.31 | 00:00:00 | | 2002-01-02 | 1,899,300 | 14.58 | 15.60 | 14.55 | 15.59 | 00:00:00 | | 2002-01-03 | 2,786,400 | 15.78 | 16.04 | 15.32 | 15.68 | 00:00:00 | | 2002-01-04 | 3,722,200 | 16.00 | 16.81 | 15.60 | 16.47 | 00:00:00 | | 2002-01-07 | 2,897,300 | 16.83 | 17.30 | 16.10 | 16.75 | 00:00:00 | | 2002-01-08 | 4,030,700 | 16.71 | 17.13 | 15.60 | 15.70 | 00:00:00 | | 2002-01-09 | 3,185,300 | 16.17 | 16.45 | 15.62 | 15.63 | 00:00:00 | | 2002-01-10 | 1,583,500 | 15.80 | 15.82 | 15.14 | 15.36 | 00:00:00 | | 2002-01-11 | 2,068,200 | 15.46 | 15.77 | 14.57 | 14.64 | 00:00:00 | | 2002-01-14 | 1,549,400 | 14.50 | 14.55 | 13.98 | 14.10 | 00:00:00 | | 2002-01-15 | 1,741,500 | 14.21 | 14.30 | 13.75 | 14.11 | 00:00:00 | | 2002-01-16 | 1,669,800 | 13.84 | 13.92 | 13.05 | 13.18 | 00:00:00 | | 2002-01-17 | 1,413,400 | 13.63 | 13.90 | 13.35 | 13.85 | 00:00:00 | | 2002-01-18 | 1,461,500 | 13.50 | 13.90 | 13.25 | 13.54 | 00:00:00 | | 2002-01-22 | 1,851,500 | 13.89 | 14.30 | 13.00 | 13.04 | 00:00:00 | | 2002-01-23 | 2,209,900 | 13.21 | 13.75 | 12.65 | 13.69 | 00:00:00 | | 2002-01-24 | 1,124,100 | 14.07 | 14.20 | 13.83 | 13.93 | 00:00:00 | | 2002-01-25 | 902,500 | 13.60 | 13.80 | 13.35 | 13.42 | 00:00:00 | | 2002-01-28 | 1,099,700 | 13.58 | 13.97 | 13.05 | 13.69 | 00:00:00 | | 2002-01-29 | 1,449,600 | 13.65 | 13.95 | 13.25 | 13.42 | 00:00:00 | | 2002-01-30 | 1,444,200 | 13.50 | 13.58 | 12.85 | 13.51 | 00:00:00 | | 2002-01-31 | 1,518,100 | 13.46 | 13.50 | 12.60 | 12.70 | 00:00:00 | | 2002-02-01 | 27,615 | 86.09 | 90.65 | 83.65 | 84.00 | 00:00:00 | | 2002-02-04 | 4,219,400 | 11.45 | 11.59 | 9.92 | 10.12 | 00:00:00 | | 2002-02-05 | 6,095,700 | 8.97 | 9.79 | 8.93 | 9.00 | 00:00:00 | | 2002-02-06 | 3,809,000 | 9.24 | 9.50 | 8.73 | 9.02 | 00:00:00 | | 2002-02-07 | 1,873,300 | 9.02 | 9.67 | 8.90 | 9.19 | 00:00:00 | | 2002-02-08 | 1,529,200 | 9.41 | 9.50 | 9.03 | 9.46 | 00:00:00 | | 2002-02-11 | 2,894,500 | 9.95 | 10.54 | 9.78 | 10.47 | 00:00:00 | | 2002-02-12 | 2,521,100 | 10.26 | 10.42 | 9.82 | 10.08 | 00:00:00 | | 2002-02-13 | 2,083,600 | 10.31 | 10.45 | 9.55 | 9.81 | 00:00:00 | | 2002-02-14 | 2,376,100 | 9.95 | 10.00 | 9.05 | 9.12 | 00:00:00 | | 2002-02-15 | 2,112,100 | 9.14 | 9.20 | 8.54 | 8.73 | 00:00:00 | | 2002-02-19 | 3,494,700 | 8.52 | 8.99 | 8.25 | 8.45 | 00:00:00 | | 2002-02-20 | 1,846,400 | 8.68 | 8.73 | 8.15 | 8.70 | 00:00:00 | | 2002-02-21 | 3,867,900 | 8.08 | 8.31 | 7.60 | 7.60 | 00:00:00 | | 2002-02-22 | 2,384,600 | 7.52 | 7.67 | 7.13 | 7.57 | 00:00:00 | | 2002-02-25 | 1,612,100 | 7.69 | 7.95 | 7.33 | 7.93 | 00:00:00 | | 2002-02-26 | 1,471,600 | 8.09 | 8.20 | 7.74 | 8.05 | 00:00:00 | | 2002-02-27 | 1,820,000 | 8.20 | 8.28 | 7.79 | 7.80 | 00:00:00 | | 2002-02-28 | 1,463,400 | 7.88 | 8.05 | 7.62 | 7.76 | 00:00:00 | | 2002-03-01 | 1,591,500 | 7.85 | 8.23 | 7.83 | 8.11 | 00:00:00 | | 2002-03-04 | 2,236,500 | 8.32 | 8.88 | 8.22 | 8.71 | 00:00:00 | | 2002-03-05 | 2,500,700 | 8.69 | 9.55 | 8.61 | 9.25 | 00:00:00 | | 2002-03-06 | 2,228,500 | 9.15 | 9.71 | 8.82 | 9.57 | 00:00:00 | | 2002-03-07 | 1,834,500 | 9.79 | 10.04 | 9.42 | 9.70 | 00:00:00 | | 2002-03-08 | 2,531,800 | 9.40 | 9.65 | 9.08 | 9.27 | 00:00:00 | | 2002-03-11 | 5,077,400 | 9.03 | 10.95 | 8.85 | 10.29 | 00:00:00 | | 2002-03-12 | 2,604,100 | 9.72 | 9.96 | 9.45 | 9.58 | 00:00:00 | | 2002-03-13 | 1,289,600 | 9.67 | 9.70 | 9.12 | 9.15 | 00:00:00 | | 2002-03-14 | 1,309,800 | 9.29 | 9.34 | 8.81 | 8.82 | 00:00:00 | | 2002-03-15 | 1,216,500 | 8.80 | 9.00 | 8.50 | 8.95 | 00:00:00 | | 2002-03-18 | 1,375,400 | 9.16 | 9.24 | 8.71 | 8.89 | 00:00:00 | | 2002-03-19 | 1,411,500 | 8.52 | 8.76 | 8.34 | 8.37 | 00:00:00 | | 2002-03-20 | 1,097,200 | 8.26 | 8.64 | 8.14 | 8.19 | 00:00:00 | | 2002-03-21 | 1,182,400 | 8.28 | 8.67 | 8.25 | 8.59 | 00:00:00 | | 2002-03-22 | 1,280,700 | 8.63 | 9.05 | 8.47 | 8.57 | 00:00:00 | | 2002-03-25 | 1,360,600 | 8.73 | 8.90 | 8.25 | 8.35 | 00:00:00 | | 2002-03-26 | 1,948,400 | 8.23 | 8.68 | 8.04 | 8.40 | 00:00:00 | | 2002-03-27 | 1,571,600 | 8.37 | 8.67 | 8.01 | 8.07 | 00:00:00 | | 2002-03-28 | 2,674,100 | 8.22 | 9.05 | 8.15 | 9.00 | 00:00:00 | | 2002-04-01 | 2,024,800 | 9.25 | 9.62 | 9.17 | 9.37 | 00:00:00 | | 2002-04-02 | 1,597,200 | 9.19 | 9.50 | 8.89 | 8.93 | 00:00:00 | | 2002-04-03 | 1,670,000 | 9.01 | 9.10 | 8.46 | 8.49 | 00:00:00 | | 2002-04-04 | 1,338,000 | 8.38 | 8.77 | 8.35 | 8.58 | 00:00:00 | | 2002-04-05 | 1,112,700 | 8.63 | 8.66 | 8.05 | 8.13 | 00:00:00 | | 2002-04-08 | 1,588,200 | 7.86 | 8.20 | 7.80 | 8.06 | 00:00:00 | | 2002-04-09 | 1,433,800 | 8.11 | 8.35 | 8.00 | 8.00 | 00:00:00 | | 2002-04-10 | 1,992,200 | 8.11 | 8.26 | 7.60 | 7.85 | 00:00:00 | | 2002-04-11 | 1,108,000 | 7.81 | 7.82 | 7.50 | 7.50 | 00:00:00 | | 2002-04-12 | 1,146,400 | 7.69 | 7.75 | 7.46 | 7.55 | 00:00:00 | | 2002-04-15 | 1,074,700 | 7.70 | 7.97 | 7.49 | 7.84 | 00:00:00 | | 2002-04-16 | 1,386,200 | 8.11 | 8.62 | 8.05 | 8.55 | 00:00:00 | | 2002-04-17 | 1,701,000 | 8.84 | 9.13 | 8.49 | 8.74 | 00:00:00 | | 2002-04-18 | 1,988,300 | 8.61 | 8.79 | 8.38 | 8.56 | 00:00:00 | | 2002-04-19 | 2,204,300 | 8.66 | 8.84 | 8.61 | 8.64 | 00:00:00 | | 2002-04-22 | 1,649,200 | 8.45 | 8.45 | 7.84 | 8.03 | 00:00:00 | | 2002-04-23 | 1,456,800 | 7.95 | 8.33 | 7.63 | 7.70 | 00:00:00 | | 2002-04-24 | 837,100 | 7.88 | 7.93 | 7.63 | 7.72 | 00:00:00 | | 2002-04-25 | 998,000 | 7.73 | 7.92 | 7.61 | 7.75 | 00:00:00 | | 2002-04-26 | 1,053,300 | 7.85 | 7.99 | 7.45 | 7.50 | 00:00:00 | | 2002-04-29 | 1,429,100 | 7.50 | 7.64 | 7.05 | 7.23 | 00:00:00 | | 2002-04-30 | 1,181,900 | 7.21 | 7.52 | 7.03 | 7.49 | 00:00:00 | | 2002-05-01 | 1,211,600 | 7.47 | 7.52 | 6.94 | 7.37 | 00:00:00 | | 2002-05-02 | 1,030,600 | 7.33 | 7.53 | 6.99 | 7.05 | 00:00:00 | | 2002-05-03 | 1,281,500 | 7.03 | 7.05 | 6.80 | 6.90 | 00:00:00 | | 2002-05-06 | 1,026,800 | 7.00 | 7.09 | 6.63 | 6.65 | 00:00:00 | | 2002-05-07 | 1,999,400 | 6.73 | 6.86 | 6.00 | 6.09 | 00:00:00 | | 2002-05-08 | 2,107,700 | 6.65 | 7.41 | 6.50 | 7.37 | 00:00:00 | | 2002-05-09 | 1,331,800 | 7.21 | 7.34 | 6.96 | 7.06 | 00:00:00 | | 2002-05-10 | 925,800 | 7.09 | 7.16 | 6.43 | 6.53 | 00:00:00 | | 2002-05-13 | 1,102,100 | 6.63 | 7.04 | 6.45 | 6.98 | 00:00:00 | | 2002-05-14 | 1,258,000 | 7.42 | 7.53 | 7.01 | 7.09 | 00:00:00 | | 2002-05-15 | 1,375,400 | 7.02 | 7.38 | 6.80 | 7.04 | 00:00:00 | | 2002-05-16 | 823,800 | 6.95 | 7.27 | 6.91 | 7.18 | 00:00:00 | | 2002-05-17 | 1,183,400 | 7.43 | 7.52 | 6.96 | 7.18 | 00:00:00 | | 2002-05-20 | 980,300 | 7.07 | 7.27 | 6.97 | 6.99 | 00:00:00 | | 2002-05-21 | 1,099,300 | 7.13 | 7.19 | 6.59 | 6.59 | 00:00:00 | | 2002-05-22 | 1,202,300 | 6.55 | 6.70 | 6.31 | 6.44 | 00:00:00 | | 2002-05-23 | 2,947,900 | 6.06 | 6.22 | 5.90 | 6.08 | 00:00:00 | | 2002-05-24 | 610,600 | 6.05 | 6.25 | 6.00 | 6.08 | 00:00:00 | | 2002-05-28 | 1,017,400 | 6.18 | 6.20 | 5.90 | 6.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
