|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-14 | 2,265,600 | 4.28 | 4.90 | 4.25 | 4.87 | 00:00:00 | | 2002-11-15 | 1,501,000 | 4.67 | 4.85 | 4.32 | 4.59 | 00:00:00 | | 2002-11-18 | 1,038,600 | 4.79 | 4.85 | 4.48 | 4.53 | 00:00:00 | | 2002-11-19 | 837,000 | 4.42 | 4.61 | 4.20 | 4.24 | 00:00:00 | | 2002-11-20 | 1,232,900 | 4.25 | 4.57 | 4.16 | 4.46 | 00:00:00 | | 2002-11-21 | 2,657,200 | 4.62 | 4.97 | 4.60 | 4.85 | 00:00:00 | | 2002-11-22 | 4,471,400 | 4.76 | 5.76 | 4.66 | 5.58 | 00:00:00 | | 2002-11-25 | 3,886,300 | 5.80 | 6.19 | 5.57 | 5.98 | 00:00:00 | | 2002-11-26 | 3,410,300 | 5.79 | 6.00 | 5.49 | 5.82 | 00:00:00 | | 2002-11-27 | 2,277,400 | 6.12 | 6.40 | 6.00 | 6.29 | 00:00:00 | | 2002-11-29 | 1,088,400 | 6.44 | 6.79 | 6.33 | 6.65 | 00:00:00 | | 2002-12-02 | 2,228,300 | 7.02 | 7.13 | 6.33 | 6.62 | 00:00:00 | | 2002-12-03 | 3,093,500 | 6.44 | 6.50 | 5.82 | 5.95 | 00:00:00 | | 2002-12-04 | 2,281,400 | 5.45 | 6.10 | 5.33 | 5.73 | 00:00:00 | | 2002-12-05 | 2,375,900 | 6.02 | 6.05 | 5.42 | 5.96 | 00:00:00 | | 2002-12-06 | 1,712,300 | 5.65 | 6.15 | 5.62 | 5.96 | 00:00:00 | | 2002-12-09 | 2,324,300 | 5.78 | 5.91 | 5.06 | 5.10 | 00:00:00 | | 2002-12-10 | 1,707,400 | 5.26 | 5.41 | 5.17 | 5.32 | 00:00:00 | | 2002-12-11 | 1,803,600 | 5.20 | 5.51 | 5.03 | 5.18 | 00:00:00 | | 2002-12-12 | 7,274,400 | 6.12 | 6.28 | 5.88 | 6.20 | 00:00:00 | | 2002-12-13 | 1,691,600 | 6.09 | 6.20 | 5.81 | 5.87 | 00:00:00 | | 2002-12-16 | 1,439,200 | 5.96 | 5.96 | 5.68 | 5.74 | 00:00:00 | | 2002-12-17 | 1,579,300 | 5.75 | 6.12 | 5.72 | 5.89 | 00:00:00 | | 2002-12-18 | 1,109,600 | 5.79 | 5.84 | 5.48 | 5.55 | 00:00:00 | | 2002-12-19 | 1,223,300 | 5.53 | 5.80 | 5.30 | 5.37 | 00:00:00 | | 2002-12-20 | 1,610,700 | 5.59 | 5.64 | 5.18 | 5.33 | 00:00:00 | | 2002-12-23 | 1,233,600 | 5.31 | 5.74 | 5.30 | 5.71 | 00:00:00 | | 2002-12-24 | 467,500 | 5.64 | 5.79 | 5.49 | 5.49 | 00:00:00 | | 2002-12-26 | 650,300 | 5.62 | 5.69 | 5.40 | 5.49 | 00:00:00 | | 2002-12-27 | 553,300 | 5.44 | 5.56 | 5.33 | 5.36 | 00:00:00 | | 2002-12-30 | 714,700 | 5.42 | 5.47 | 5.21 | 5.24 | 00:00:00 | | 2002-12-31 | 1,177,600 | 5.24 | 5.27 | 4.98 | 5.14 | 00:00:00 | | 2003-01-02 | 1,191,200 | 5.30 | 5.68 | 5.17 | 5.67 | 00:00:00 | | 2003-01-03 | 847,800 | 5.65 | 5.74 | 5.58 | 5.68 | 00:00:00 | | 2003-01-06 | 2,451,500 | 5.79 | 6.47 | 5.77 | 6.46 | 00:00:00 | | 2003-01-07 | 2,094,600 | 6.37 | 6.49 | 6.24 | 6.44 | 00:00:00 | | 2003-01-08 | 1,503,900 | 6.34 | 6.42 | 6.21 | 6.26 | 00:00:00 | | 2003-01-09 | 1,842,300 | 6.44 | 6.75 | 6.37 | 6.60 | 00:00:00 | | 2003-01-10 | 4,197,500 | 6.37 | 7.42 | 6.32 | 7.34 | 00:00:00 | | 2003-01-13 | 2,919,300 | 7.66 | 7.74 | 7.25 | 7.38 | 00:00:00 | | 2003-01-14 | 1,878,900 | 7.34 | 7.52 | 7.25 | 7.50 | 00:00:00 | | 2003-01-15 | 2,630,600 | 7.47 | 7.49 | 6.83 | 7.09 | 00:00:00 | | 2003-01-16 | 1,967,200 | 7.17 | 7.17 | 6.61 | 6.72 | 00:00:00 | | 2003-01-17 | 1,522,400 | 6.44 | 6.50 | 6.13 | 6.20 | 00:00:00 | | 2003-01-21 | 1,373,200 | 6.47 | 6.53 | 6.28 | 6.33 | 00:00:00 | | 2003-01-22 | 1,514,400 | 6.16 | 6.48 | 6.01 | 6.09 | 00:00:00 | | 2003-01-23 | 2,079,800 | 6.40 | 6.48 | 6.03 | 6.20 | 00:00:00 | | 2003-01-24 | 2,075,000 | 6.34 | 6.49 | 6.15 | 6.38 | 00:00:00 | | 2003-01-27 | 1,766,400 | 6.18 | 6.25 | 5.83 | 5.85 | 00:00:00 | | 2003-01-28 | 2,075,500 | 6.15 | 6.39 | 6.01 | 6.31 | 00:00:00 | | 2003-01-29 | 2,433,200 | 6.23 | 6.33 | 6.10 | 6.31 | 00:00:00 | | 2003-01-30 | 1,526,000 | 6.44 | 6.47 | 5.94 | 5.98 | 00:00:00 | | 2003-01-31 | 1,530,900 | 5.90 | 6.15 | 5.75 | 5.80 | 00:00:00 | | 2003-02-03 | 864,600 | 5.88 | 5.97 | 5.78 | 5.80 | 00:00:00 | | 2003-02-04 | 1,247,100 | 5.57 | 5.68 | 5.50 | 5.62 | 00:00:00 | | 2003-02-05 | 1,095,300 | 5.64 | 5.85 | 5.57 | 5.60 | 00:00:00 | | 2003-02-06 | 906,300 | 5.58 | 5.78 | 5.44 | 5.54 | 00:00:00 | | 2003-02-07 | 1,190,300 | 5.68 | 5.72 | 4.48 | 5.46 | 00:00:00 | | 2003-02-10 | 1,167,200 | 5.54 | 5.90 | 5.46 | 5.85 | 00:00:00 | | 2003-02-11 | 1,569,100 | 6.00 | 6.12 | 5.70 | 5.75 | 00:00:00 | | 2003-02-12 | 1,193,900 | 5.71 | 5.84 | 5.45 | 5.46 | 00:00:00 | | 2003-02-13 | 1,274,600 | 5.52 | 5.53 | 5.18 | 5.38 | 00:00:00 | | 2003-02-14 | 1,391,100 | 5.47 | 5.68 | 5.31 | 5.65 | 00:00:00 | | 2003-02-18 | 1,896,700 | 5.88 | 5.94 | 5.68 | 5.79 | 00:00:00 | | 2003-02-19 | 2,702,800 | 5.80 | 5.82 | 5.43 | 5.52 | 00:00:00 | | 2003-02-20 | 3,262,900 | 5.71 | 5.79 | 5.36 | 5.41 | 00:00:00 | | 2003-02-21 | 1,376,300 | 5.48 | 5.51 | 5.18 | 5.34 | 00:00:00 | | 2003-02-24 | 1,163,900 | 5.26 | 5.39 | 5.20 | 5.21 | 00:00:00 | | 2003-02-25 | 1,914,100 | 5.12 | 5.38 | 4.95 | 5.36 | 00:00:00 | | 2003-02-26 | 1,136,600 | 5.30 | 5.49 | 5.18 | 5.21 | 00:00:00 | | 2003-02-27 | 920,000 | 5.32 | 5.35 | 5.20 | 5.32 | 00:00:00 | | 2003-02-28 | 1,050,200 | 5.36 | 5.44 | 5.30 | 5.42 | 00:00:00 | | 2003-03-03 | 1,102,400 | 5.49 | 5.58 | 5.29 | 5.30 | 00:00:00 | | 2003-03-04 | 982,300 | 5.30 | 5.36 | 5.21 | 5.29 | 00:00:00 | | 2003-03-05 | 1,115,600 | 5.23 | 5.31 | 5.12 | 5.19 | 00:00:00 | | 2003-03-06 | 865,600 | 5.20 | 5.29 | 5.11 | 5.25 | 00:00:00 | | 2003-03-07 | 914,400 | 5.12 | 5.33 | 5.11 | 5.28 | 00:00:00 | | 2003-03-10 | 1,252,100 | 5.24 | 5.29 | 5.07 | 5.15 | 00:00:00 | | 2003-03-11 | 2,076,800 | 5.20 | 5.23 | 4.69 | 4.80 | 00:00:00 | | 2003-03-12 | 3,055,700 | 4.75 | 4.78 | 4.22 | 4.48 | 00:00:00 | | 2003-03-13 | 1,771,000 | 4.68 | 4.88 | 4.60 | 4.82 | 00:00:00 | | 2003-03-14 | 1,143,900 | 4.88 | 5.12 | 4.80 | 4.88 | 00:00:00 | | 2003-03-17 | 1,871,500 | 4.71 | 5.30 | 4.65 | 5.05 | 00:00:00 | | 2003-03-18 | 1,427,600 | 5.20 | 5.22 | 5.00 | 5.11 | 00:00:00 | | 2003-03-19 | 1,171,000 | 5.17 | 5.20 | 4.86 | 4.92 | 00:00:00 | | 2003-03-20 | 931,100 | 4.99 | 5.00 | 4.77 | 4.96 | 00:00:00 | | 2003-03-21 | 1,239,700 | 5.11 | 5.14 | 4.96 | 4.98 | 00:00:00 | | 2003-03-24 | 600,300 | 4.90 | 4.90 | 4.69 | 4.70 | 00:00:00 | | 2003-03-25 | 1,020,100 | 4.75 | 4.82 | 4.62 | 4.80 | 00:00:00 | | 2003-03-26 | 1,067,600 | 4.71 | 4.79 | 4.60 | 4.67 | 00:00:00 | | 2003-03-27 | 983,900 | 4.54 | 4.70 | 4.51 | 4.57 | 00:00:00 | | 2003-03-28 | 1,096,500 | 4.51 | 4.55 | 4.38 | 4.43 | 00:00:00 | | 2003-03-31 | 1,173,700 | 4.36 | 4.44 | 4.21 | 4.37 | 00:00:00 | | 2003-04-01 | 678,100 | 4.40 | 4.48 | 4.28 | 4.31 | 00:00:00 | | 2003-04-02 | 971,400 | 4.48 | 4.64 | 4.37 | 4.54 | 00:00:00 | | 2003-04-03 | 936,400 | 4.63 | 4.77 | 4.53 | 4.66 | 00:00:00 | | 2003-04-04 | 764,100 | 4.76 | 4.80 | 4.69 | 4.75 | 00:00:00 | | 2003-04-07 | 1,201,800 | 5.01 | 5.05 | 4.84 | 4.94 | 00:00:00 | | 2003-04-08 | 943,900 | 4.93 | 4.94 | 4.66 | 4.69 | 00:00:00 | | 2003-04-09 | 1,103,800 | 4.72 | 4.84 | 4.46 | 4.48 | 00:00:00 | | 2003-04-10 | 838,700 | 4.44 | 4.53 | 4.34 | 4.36 | 00:00:00 | | 2003-04-11 | 913,700 | 4.48 | 4.50 | 4.31 | 4.38 | 00:00:00 | | 2003-04-14 | 1,168,600 | 4.43 | 4.44 | 4.26 | 4.38 | 00:00:00 | | 2003-04-15 | 780,100 | 4.35 | 4.37 | 4.25 | 4.26 | 00:00:00 | | 2003-04-16 | 1,460,400 | 4.33 | 4.51 | 4.27 | 4.35 | 00:00:00 | | 2003-04-17 | 889,800 | 4.36 | 4.56 | 4.32 | 4.53 | 00:00:00 | | 2003-04-21 | 935,400 | 4.42 | 4.52 | 4.36 | 4.40 | 00:00:00 | | 2003-04-22 | 995,600 | 4.36 | 4.51 | 4.34 | 4.50 | 00:00:00 | | 2003-04-23 | 943,300 | 4.42 | 4.49 | 4.36 | 4.39 | 00:00:00 | | 2003-04-24 | 561,400 | 4.37 | 4.44 | 4.35 | 4.37 | 00:00:00 | | 2003-04-25 | 744,600 | 4.37 | 4.39 | 4.19 | 4.22 | 00:00:00 | | 2003-04-28 | 1,212,100 | 4.25 | 4.55 | 4.23 | 4.46 | 00:00:00 | | 2003-04-29 | 2,419,400 | 4.51 | 4.88 | 4.51 | 4.72 | 00:00:00 | | 2003-04-30 | 1,713,400 | 4.69 | 5.02 | 4.57 | 4.88 | 00:00:00 | | 2003-05-01 | 2,459,400 | 5.05 | 5.20 | 4.97 | 5.15 | 00:00:00 | | 2003-05-02 | 1,733,800 | 5.21 | 5.39 | 5.19 | 5.33 | 00:00:00 | | 2003-05-05 | 2,023,700 | 5.43 | 5.78 | 5.38 | 5.66 | 00:00:00 | | 2003-05-06 | 1,752,200 | 5.66 | 5.90 | 5.62 | 5.85 | 00:00:00 | | 2003-05-07 | 1,419,100 | 5.66 | 5.70 | 5.45 | 5.52 | 00:00:00 | | 2003-05-08 | 1,457,700 | 5.21 | 5.31 | 5.18 | 5.23 | 00:00:00 | | 2003-05-09 | 878,800 | 5.38 | 5.43 | 5.26 | 5.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
