|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2003-05-09 | 878,800 | 5.38 | 5.43 | 5.26 | 5.40 | 00:00:00 | 2003-05-12 | 1,219,800 | 5.47 | 5.62 | 5.36 | 5.45 | 00:00:00 | 2003-05-13 | 1,655,800 | 5.70 | 5.72 | 5.50 | 5.55 | 00:00:00 | 2003-05-14 | 1,616,400 | 5.66 | 5.69 | 5.33 | 5.50 | 00:00:00 | 2003-05-15 | 1,251,200 | 5.58 | 5.67 | 5.42 | 5.52 | 00:00:00 | 2003-05-16 | 1,900,900 | 5.44 | 5.90 | 5.25 | 5.45 | 00:00:00 | 2003-05-19 | 1,677,700 | 5.45 | 5.48 | 5.00 | 5.14 | 00:00:00 | 2003-05-20 | 1,540,900 | 5.14 | 5.23 | 4.95 | 5.03 | 00:00:00 | 2003-05-21 | 2,153,200 | 4.84 | 5.38 | 4.81 | 5.37 | 00:00:00 | 2003-05-22 | 3,113,900 | 4.99 | 5.01 | 4.79 | 4.97 | 00:00:00 | 2003-05-23 | 1,005,600 | 4.95 | 4.99 | 4.84 | 4.87 | 00:00:00 | 2003-05-27 | 2,396,700 | 4.86 | 5.20 | 4.83 | 5.20 | 00:00:00 | 2003-05-28 | 2,298,000 | 5.30 | 5.53 | 5.18 | 5.45 | 00:00:00 | 2003-05-29 | 2,354,300 | 5.60 | 5.69 | 5.49 | 5.56 | 00:00:00 | 2003-05-30 | 2,147,400 | 5.55 | 5.87 | 5.51 | 5.75 | 00:00:00 | 2003-06-02 | 2,353,900 | 5.94 | 5.98 | 5.52 | 5.55 | 00:00:00 | 2003-06-03 | 2,306,900 | 5.36 | 5.53 | 5.24 | 5.44 | 00:00:00 | 2003-06-04 | 1,446,900 | 5.45 | 5.65 | 5.44 | 5.60 | 00:00:00 | 2003-06-05 | 2,225,300 | 5.54 | 5.72 | 5.45 | 5.69 | 00:00:00 | 2003-06-06 | 3,319,700 | 5.91 | 6.12 | 5.62 | 5.70 | 00:00:00 | 2003-06-09 | 1,309,000 | 5.62 | 5.65 | 5.45 | 5.53 | 00:00:00 | 2003-06-10 | 1,821,400 | 5.46 | 5.65 | 5.25 | 5.39 | 00:00:00 | 2003-06-11 | 1,088,100 | 5.34 | 5.55 | 5.22 | 5.51 | 00:00:00 | 2003-06-12 | 730,700 | 5.65 | 5.65 | 5.44 | 5.58 | 00:00:00 | 2003-06-13 | 1,010,600 | 5.61 | 5.63 | 5.24 | 5.29 | 00:00:00 | 2003-06-16 | 3,423,100 | 5.30 | 5.33 | 5.00 | 5.00 | 00:00:00 | 2003-06-17 | 2,150,500 | 5.08 | 5.09 | 4.96 | 5.05 | 00:00:00 | 2003-06-18 | 3,687,700 | 5.05 | 5.42 | 5.00 | 5.30 | 00:00:00 | 2003-06-19 | 2,374,800 | 5.40 | 5.43 | 5.18 | 5.23 | 00:00:00 | 2003-06-20 | 1,772,000 | 5.32 | 5.41 | 5.07 | 5.08 | 00:00:00 | 2003-06-23 | 1,638,300 | 5.10 | 5.13 | 4.89 | 4.96 | 00:00:00 | 2003-06-24 | 2,154,900 | 5.18 | 5.19 | 5.05 | 5.06 | 00:00:00 | 2003-06-25 | 1,480,700 | 5.10 | 5.16 | 5.02 | 5.05 | 00:00:00 | 2003-06-26 | 1,201,700 | 5.11 | 5.22 | 5.08 | 5.17 | 00:00:00 | 2003-06-27 | 1,422,400 | 5.16 | 5.30 | 5.13 | 5.20 | 00:00:00 | 2003-06-30 | 1,267,200 | 5.21 | 5.30 | 5.13 | 5.17 | 00:00:00 | 2003-07-01 | 1,928,300 | 5.14 | 5.29 | 4.97 | 5.28 | 00:00:00 | 2003-07-02 | 1,835,000 | 5.29 | 5.49 | 5.26 | 5.40 | 00:00:00 | 2003-07-03 | 2,234,400 | 5.34 | 5.74 | 5.30 | 5.51 | 00:00:00 | 2003-07-07 | 1,865,000 | 5.63 | 5.75 | 5.62 | 5.72 | 00:00:00 | 2003-07-08 | 1,735,400 | 5.69 | 5.75 | 5.47 | 5.75 | 00:00:00 | 2003-07-09 | 7,775,800 | 5.76 | 6.74 | 5.74 | 6.64 | 00:00:00 | 2003-07-10 | 2,609,400 | 6.36 | 6.59 | 6.25 | 6.35 | 00:00:00 | 2003-07-11 | 2,504,200 | 6.56 | 6.69 | 6.30 | 6.43 | 00:00:00 | 2003-07-14 | 2,005,100 | 6.57 | 6.58 | 6.34 | 6.39 | 00:00:00 | 2003-07-15 | 1,091,900 | 6.47 | 6.50 | 6.18 | 6.27 | 00:00:00 | 2003-07-16 | 2,205,300 | 6.29 | 6.31 | 5.83 | 5.92 | 00:00:00 | 2003-07-17 | 2,548,400 | 5.73 | 5.85 | 5.39 | 5.48 | 00:00:00 | 2003-07-18 | 1,110,200 | 5.65 | 5.66 | 5.38 | 5.55 | 00:00:00 | 2003-07-21 | 1,082,700 | 5.56 | 5.57 | 5.34 | 5.40 | 00:00:00 | 2003-07-22 | 2,359,200 | 5.60 | 5.94 | 5.53 | 5.89 | 00:00:00 | 2003-07-23 | 1,494,600 | 5.93 | 5.95 | 5.55 | 5.77 | 00:00:00 | 2003-07-24 | 1,285,600 | 5.84 | 5.90 | 5.51 | 5.57 | 00:00:00 | 2003-07-25 | 1,775,200 | 5.54 | 5.85 | 5.30 | 5.84 | 00:00:00 | 2003-07-28 | 1,082,900 | 5.88 | 5.98 | 5.75 | 5.88 | 00:00:00 | 2003-07-29 | 1,455,200 | 5.90 | 5.98 | 5.39 | 5.71 | 00:00:00 | 2003-07-30 | 746,000 | 5.75 | 5.81 | 5.60 | 5.67 | 00:00:00 | 2003-07-31 | 1,043,300 | 5.81 | 5.93 | 5.63 | 5.76 | 00:00:00 | 2003-08-01 | 1,043,900 | 5.75 | 5.94 | 5.68 | 5.77 | 00:00:00 | 2003-08-04 | 1,380,900 | 5.69 | 5.77 | 5.50 | 5.57 | 00:00:00 | 2003-08-05 | 2,180,800 | 5.61 | 5.64 | 5.25 | 5.32 | 00:00:00 | 2003-08-06 | 1,106,400 | 5.31 | 5.40 | 5.16 | 5.20 | 00:00:00 | 2003-08-07 | 866,500 | 5.18 | 5.35 | 5.16 | 5.20 | 00:00:00 | 2003-08-08 | 843,200 | 5.28 | 5.34 | 5.10 | 5.24 | 00:00:00 | 2003-08-11 | 726,000 | 5.16 | 5.38 | 5.16 | 5.36 | 00:00:00 | 2003-08-12 | 872,500 | 5.37 | 5.40 | 5.27 | 5.35 | 00:00:00 | 2003-08-13 | 1,142,600 | 5.40 | 5.45 | 5.32 | 5.40 | 00:00:00 | 2003-08-14 | 886,200 | 5.44 | 5.50 | 5.31 | 5.50 | 00:00:00 | 2003-08-15 | 361,800 | 5.48 | 5.59 | 5.45 | 5.53 | 00:00:00 | 2003-08-18 | 909,300 | 5.57 | 5.77 | 5.54 | 5.76 | 00:00:00 | 2003-08-19 | 2,038,200 | 5.75 | 6.07 | 5.75 | 5.99 | 00:00:00 | 2003-08-20 | 1,626,000 | 5.92 | 5.98 | 5.75 | 5.82 | 00:00:00 | 2003-08-21 | 5,068,100 | 5.66 | 6.15 | 5.50 | 6.04 | 00:00:00 | 2003-08-22 | 1,599,700 | 6.17 | 6.25 | 5.85 | 5.86 | 00:00:00 | 2003-08-25 | 758,300 | 5.83 | 5.88 | 5.71 | 5.80 | 00:00:00 | 2003-08-26 | 2,708,900 | 6.08 | 6.18 | 6.00 | 6.18 | 00:00:00 | 2003-08-27 | 1,719,000 | 6.17 | 6.35 | 6.05 | 6.28 | 00:00:00 | 2003-08-28 | 1,427,800 | 6.40 | 6.48 | 6.30 | 6.43 | 00:00:00 | 2003-08-29 | 1,053,700 | 6.41 | 6.50 | 6.36 | 6.50 | 00:00:00 | 2003-09-02 | 1,635,000 | 6.56 | 6.63 | 6.37 | 6.55 | 00:00:00 | 2003-09-03 | 2,712,500 | 6.71 | 6.94 | 6.62 | 6.83 | 00:00:00 | 2003-09-04 | 2,438,900 | 7.00 | 7.11 | 6.87 | 6.93 | 00:00:00 | 2003-09-05 | 2,643,300 | 6.92 | 7.29 | 6.79 | 6.93 | 00:00:00 | 2003-09-08 | 2,956,200 | 7.05 | 7.45 | 7.02 | 7.39 | 00:00:00 | 2003-09-09 | 2,210,700 | 7.20 | 7.33 | 6.99 | 7.06 | 00:00:00 | 2003-09-10 | 1,997,200 | 7.01 | 7.01 | 6.66 | 6.74 | 00:00:00 | 2003-09-11 | 2,191,300 | 6.83 | 7.08 | 6.78 | 6.96 | 00:00:00 | 2003-09-12 | 3,130,000 | 7.12 | 7.16 | 6.64 | 6.92 | 00:00:00 | 2003-09-15 | 1,558,600 | 6.98 | 6.98 | 6.65 | 6.70 | 00:00:00 | 2003-09-16 | 2,081,900 | 6.81 | 7.00 | 6.71 | 6.98 | 00:00:00 | 2003-09-17 | 2,139,600 | 7.09 | 7.19 | 6.98 | 7.08 | 00:00:00 | 2003-09-18 | 1,604,100 | 7.03 | 7.07 | 6.97 | 7.03 | 00:00:00 | 2003-09-19 | 2,142,200 | 7.03 | 7.04 | 6.72 | 6.79 | 00:00:00 | 2003-09-22 | 1,729,600 | 6.64 | 6.68 | 6.45 | 6.55 | 00:00:00 | 2003-09-23 | 1,600,700 | 6.62 | 6.70 | 6.40 | 6.52 | 00:00:00 | 2003-09-24 | 2,290,600 | 6.55 | 6.59 | 6.15 | 6.15 | 00:00:00 | 2003-09-25 | 1,378,900 | 6.25 | 6.30 | 6.05 | 6.07 | 00:00:00 | 2003-09-26 | 1,503,000 | 6.02 | 6.08 | 5.76 | 5.80 | 00:00:00 | 2003-09-29 | 1,256,500 | 6.00 | 6.03 | 5.81 | 5.99 | 00:00:00 | 2003-09-30 | 1,590,900 | 5.95 | 6.00 | 5.85 | 5.86 | 00:00:00 | 2003-10-01 | 1,265,500 | 5.91 | 5.98 | 5.80 | 5.86 | 00:00:00 | 2003-10-02 | 1,136,700 | 5.89 | 5.95 | 5.84 | 5.94 | 00:00:00 | 2003-10-03 | 1,598,900 | 6.20 | 6.39 | 6.07 | 6.24 | 00:00:00 | 2003-10-06 | 1,339,100 | 6.36 | 6.44 | 6.20 | 6.38 | 00:00:00 | 2003-10-07 | 1,442,500 | 6.27 | 6.50 | 6.22 | 6.46 | 00:00:00 | 2003-10-08 | 2,524,800 | 6.47 | 6.56 | 6.14 | 6.21 | 00:00:00 | 2003-10-09 | 2,145,300 | 6.42 | 6.46 | 6.26 | 6.32 | 00:00:00 | 2003-10-10 | 2,001,400 | 6.45 | 6.52 | 6.26 | 6.44 | 00:00:00 | 2003-10-13 | 1,010,100 | 6.48 | 6.55 | 6.42 | 6.48 | 00:00:00 | 2003-10-14 | 761,200 | 6.46 | 6.51 | 6.38 | 6.49 | 00:00:00 | 2003-10-15 | 1,326,300 | 6.55 | 6.64 | 6.42 | 6.45 | 00:00:00 | 2003-10-16 | 1,057,200 | 6.42 | 6.54 | 6.39 | 6.54 | 00:00:00 | 2003-10-17 | 957,200 | 6.50 | 6.58 | 6.27 | 6.31 | 00:00:00 | 2003-10-20 | 1,225,800 | 6.34 | 6.40 | 6.17 | 6.31 | 00:00:00 | 2003-10-21 | 1,813,800 | 6.25 | 6.61 | 6.23 | 6.51 | 00:00:00 | 2003-10-22 | 1,338,600 | 6.46 | 6.50 | 6.25 | 6.27 | 00:00:00 | 2003-10-23 | 1,594,700 | 6.26 | 6.26 | 6.05 | 6.08 | 00:00:00 | 2003-10-24 | 1,950,800 | 6.01 | 6.04 | 5.87 | 5.98 | 00:00:00 | 2003-10-27 | 1,642,700 | 6.12 | 6.16 | 6.00 | 6.04 | 00:00:00 | 2003-10-28 | 1,337,000 | 6.13 | 6.42 | 6.06 | 6.38 | 00:00:00 | 2003-10-29 | 1,406,800 | 6.32 | 6.47 | 6.27 | 6.43 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|