|
 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 | | 2003-10-29 | 1,406,800 | 6.32 | 6.47 | 6.27 | 6.43 | 00:00:00 | | 2003-10-30 | 1,256,700 | 6.51 | 6.58 | 6.31 | 6.41 | 00:00:00 | | 2003-10-31 | 1,003,900 | 6.45 | 6.52 | 6.34 | 6.41 | 00:00:00 | | 2003-11-03 | 1,313,100 | 6.49 | 6.70 | 6.45 | 6.67 | 00:00:00 | | 2003-11-04 | 1,787,200 | 6.69 | 6.80 | 6.60 | 6.70 | 00:00:00 | | 2003-11-05 | 1,373,000 | 6.74 | 6.86 | 6.61 | 6.83 | 00:00:00 | | 2003-11-06 | 1,522,900 | 6.94 | 6.97 | 6.71 | 6.84 | 00:00:00 | | 2003-11-07 | 966,300 | 6.95 | 6.96 | 6.82 | 6.90 | 00:00:00 | | 2003-11-10 | 1,166,400 | 6.75 | 6.90 | 6.51 | 6.56 | 00:00:00 | | 2003-11-11 | 1,461,500 | 6.56 | 6.60 | 6.29 | 6.42 | 00:00:00 | | 2003-11-12 | 1,234,900 | 6.45 | 6.75 | 6.44 | 6.74 | 00:00:00 | | 2003-11-13 | 1,238,500 | 6.63 | 6.70 | 6.52 | 6.61 | 00:00:00 | | 2003-11-14 | 2,054,600 | 6.64 | 6.80 | 6.36 | 6.43 | 00:00:00 | | 2003-11-17 | 1,565,500 | 6.34 | 6.39 | 6.15 | 6.23 | 00:00:00 | | 2003-11-18 | 2,703,600 | 6.50 | 6.73 | 6.44 | 6.48 | 00:00:00 | | 2003-11-19 | 1,263,700 | 6.54 | 6.69 | 6.47 | 6.63 | 00:00:00 | | 2003-11-20 | 1,662,100 | 6.52 | 6.82 | 6.49 | 6.66 | 00:00:00 | | 2003-11-21 | 1,476,000 | 6.76 | 6.79 | 6.66 | 6.71 | 00:00:00 | | 2003-11-24 | 2,264,400 | 6.76 | 7.05 | 6.70 | 7.03 | 00:00:00 | | 2003-11-25 | 2,728,300 | 7.05 | 7.07 | 6.87 | 6.91 | 00:00:00 | | 2003-11-26 | 1,475,500 | 6.97 | 7.06 | 6.85 | 7.02 | 00:00:00 | | 2003-11-28 | 665,700 | 6.93 | 7.12 | 6.93 | 7.08 | 00:00:00 | | 2003-12-01 | 1,561,300 | 7.12 | 7.30 | 7.08 | 7.18 | 00:00:00 | | 2003-12-02 | 690,200 | 7.16 | 7.16 | 7.09 | 7.13 | 00:00:00 | | 2003-12-03 | 2,074,100 | 7.14 | 7.20 | 6.79 | 6.87 | 00:00:00 | | 2003-12-04 | 1,279,100 | 6.89 | 7.04 | 6.79 | 7.03 | 00:00:00 | | 2003-12-05 | 921,200 | 6.90 | 6.99 | 6.88 | 6.93 | 00:00:00 | | 2003-12-08 | 1,378,700 | 6.84 | 6.93 | 6.62 | 6.76 | 00:00:00 | | 2003-12-09 | 1,033,000 | 6.84 | 6.84 | 6.57 | 6.61 | 00:00:00 | | 2003-12-10 | 2,373,400 | 6.53 | 6.63 | 6.14 | 6.35 | 00:00:00 | | 2003-12-11 | 6,256,600 | 6.05 | 6.28 | 5.63 | 6.18 | 00:00:00 | | 2003-12-12 | 3,199,300 | 5.85 | 6.03 | 5.81 | 5.90 | 00:00:00 | | 2003-12-15 | 3,226,500 | 6.08 | 6.20 | 5.80 | 5.83 | 00:00:00 | | 2003-12-16 | 1,410,100 | 5.86 | 5.98 | 5.81 | 5.94 | 00:00:00 | | 2003-12-17 | 1,322,400 | 5.92 | 5.96 | 5.82 | 5.89 | 00:00:00 | | 2003-12-18 | 1,760,000 | 5.94 | 6.10 | 5.92 | 6.10 | 00:00:00 | | 2003-12-19 | 3,663,600 | 6.05 | 6.15 | 5.75 | 5.95 | 00:00:00 | | 2003-12-22 | 1,202,900 | 5.96 | 6.10 | 5.95 | 6.04 | 00:00:00 | | 2003-12-23 | 1,515,100 | 6.04 | 6.15 | 6.01 | 6.10 | 00:00:00 | | 2003-12-24 | 329,400 | 6.05 | 6.12 | 6.04 | 6.09 | 00:00:00 | | 2003-12-26 | 360,200 | 6.12 | 6.16 | 6.10 | 6.16 | 00:00:00 | | 2003-12-29 | 774,900 | 6.15 | 6.21 | 6.07 | 6.13 | 00:00:00 | | 2003-12-30 | 885,800 | 6.08 | 6.19 | 6.06 | 6.10 | 00:00:00 | | 2003-12-31 | 3,619,000 | 6.40 | 6.67 | 6.35 | 6.56 | 00:00:00 | | 2004-01-02 | 1,487,100 | 6.75 | 6.79 | 6.60 | 6.67 | 00:00:00 | | 2004-01-05 | 1,496,000 | 6.74 | 6.79 | 6.62 | 6.68 | 00:00:00 | | 2004-01-06 | 1,102,900 | 6.62 | 6.72 | 6.56 | 6.68 | 00:00:00 | | 2004-01-07 | 1,285,200 | 6.69 | 6.70 | 6.52 | 6.64 | 00:00:00 | | 2004-01-08 | 2,845,500 | 6.93 | 7.20 | 6.76 | 7.15 | 00:00:00 | | 2004-01-09 | 2,364,500 | 7.05 | 7.14 | 6.86 | 6.96 | 00:00:00 | | 2004-01-12 | 1,916,200 | 6.98 | 7.01 | 6.80 | 6.99 | 00:00:00 | | 2004-01-13 | 1,690,600 | 6.95 | 6.97 | 6.66 | 6.67 | 00:00:00 | | 2004-01-14 | 1,061,000 | 6.76 | 6.81 | 6.62 | 6.80 | 00:00:00 | | 2004-01-15 | 1,139,200 | 6.76 | 6.77 | 6.59 | 6.71 | 00:00:00 | | 2004-01-16 | 7,135,500 | 7.04 | 8.14 | 6.99 | 7.97 | 00:00:00 | | 2004-01-20 | 3,834,800 | 8.03 | 8.13 | 7.61 | 7.96 | 00:00:00 | | 2004-01-21 | 2,224,600 | 7.54 | 7.75 | 7.45 | 7.65 | 00:00:00 | | 2004-01-22 | 2,334,300 | 7.41 | 7.72 | 7.28 | 7.33 | 00:00:00 | | 2004-01-23 | 1,625,800 | 7.42 | 7.55 | 7.24 | 7.35 | 00:00:00 | | 2004-01-26 | 1,880,000 | 7.35 | 7.68 | 7.30 | 7.66 | 00:00:00 | | 2004-01-27 | 1,644,200 | 7.73 | 7.73 | 7.36 | 7.38 | 00:00:00 | | 2004-01-28 | 1,095,000 | 7.50 | 7.54 | 7.07 | 7.24 | 00:00:00 | | 2004-01-29 | 1,817,700 | 7.34 | 7.34 | 6.89 | 7.14 | 00:00:00 | | 2004-01-30 | 1,329,400 | 7.47 | 7.47 | 7.22 | 7.25 | 00:00:00 | | 2004-02-02 | 1,328,000 | 7.37 | 7.44 | 7.22 | 7.34 | 00:00:00 | | 2004-02-03 | 1,357,300 | 7.30 | 7.34 | 7.22 | 7.29 | 00:00:00 | | 2004-02-04 | 8,128,000 | 6.15 | 6.31 | 5.90 | 5.99 | 00:00:00 | | 2004-02-05 | 2,550,400 | 6.11 | 6.19 | 5.95 | 6.04 | 00:00:00 | | 2004-02-06 | 2,136,200 | 6.13 | 6.19 | 6.03 | 6.17 | 00:00:00 | | 2004-02-09 | 1,651,800 | 6.21 | 6.24 | 6.03 | 6.09 | 00:00:00 | | 2004-02-10 | 890,400 | 6.11 | 6.11 | 6.05 | 6.09 | 00:00:00 | | 2004-02-11 | 1,281,100 | 6.12 | 6.15 | 6.05 | 6.12 | 00:00:00 | | 2004-02-12 | 1,124,400 | 6.14 | 6.14 | 6.03 | 6.08 | 00:00:00 | | 2004-02-13 | 1,573,300 | 6.15 | 6.16 | 5.91 | 6.00 | 00:00:00 | | 2004-02-17 | 4,073,100 | 6.16 | 6.55 | 6.11 | 6.41 | 00:00:00 | | 2004-02-18 | 1,988,300 | 6.41 | 6.47 | 6.24 | 6.28 | 00:00:00 | | 2004-02-19 | 3,138,900 | 6.23 | 6.40 | 6.11 | 6.17 | 00:00:00 | | 2004-02-20 | 1,569,200 | 6.27 | 6.28 | 6.00 | 6.06 | 00:00:00 | | 2004-02-23 | 1,758,900 | 6.15 | 6.15 | 5.90 | 5.96 | 00:00:00 | | 2004-02-24 | 3,326,700 | 5.89 | 5.91 | 5.61 | 5.69 | 00:00:00 | | 2004-02-25 | 1,931,700 | 5.77 | 5.84 | 5.66 | 5.68 | 00:00:00 | | 2004-02-26 | 1,586,200 | 5.73 | 5.82 | 5.63 | 5.74 | 00:00:00 | | 2004-02-27 | 1,443,500 | 5.84 | 5.85 | 5.70 | 5.73 | 00:00:00 | | 2004-03-01 | 1,403,000 | 5.80 | 5.87 | 5.73 | 5.80 | 00:00:00 | | 2004-03-02 | 981,300 | 5.83 | 5.89 | 5.78 | 5.82 | 00:00:00 | | 2004-03-03 | 1,858,000 | 5.89 | 5.99 | 5.81 | 5.82 | 00:00:00 | | 2004-03-04 | 1,034,300 | 5.85 | 5.95 | 5.81 | 5.91 | 00:00:00 | | 2004-03-05 | 1,044,600 | 5.81 | 5.92 | 5.80 | 5.81 | 00:00:00 | | 2004-03-08 | 1,611,800 | 5.80 | 5.86 | 5.66 | 5.68 | 00:00:00 | | 2004-03-09 | 1,523,300 | 5.64 | 5.75 | 5.51 | 5.55 | 00:00:00 | | 2004-03-10 | 2,137,600 | 5.57 | 5.68 | 5.50 | 5.57 | 00:00:00 | | 2004-03-11 | 1,588,900 | 5.55 | 5.72 | 5.50 | 5.57 | 00:00:00 | | 2004-03-12 | 1,418,500 | 5.66 | 5.70 | 5.59 | 5.64 | 00:00:00 | | 2004-03-15 | 2,460,900 | 5.62 | 5.67 | 5.23 | 5.25 | 00:00:00 | | 2004-03-16 | 4,911,400 | 5.31 | 5.33 | 4.80 | 4.89 | 00:00:00 | | 2004-03-17 | 2,240,200 | 5.08 | 5.10 | 4.95 | 5.01 | 00:00:00 | | 2004-03-18 | 1,311,400 | 5.00 | 5.06 | 4.92 | 4.97 | 00:00:00 | | 2004-03-19 | 1,734,600 | 5.15 | 5.22 | 5.04 | 5.06 | 00:00:00 | | 2004-03-22 | 2,327,300 | 5.01 | 5.03 | 4.70 | 4.77 | 00:00:00 | | 2004-03-23 | 1,531,600 | 4.82 | 4.93 | 4.72 | 4.74 | 00:00:00 | | 2004-03-24 | 989,900 | 4.75 | 4.84 | 4.71 | 4.75 | 00:00:00 | | 2004-03-25 | 973,400 | 4.80 | 4.96 | 4.79 | 4.92 | 00:00:00 | | 2004-03-26 | 742,900 | 4.90 | 5.04 | 4.89 | 4.95 | 00:00:00 | | 2004-03-29 | 835,000 | 5.08 | 5.11 | 5.03 | 5.04 | 00:00:00 | | 2004-03-30 | 1,239,500 | 4.98 | 5.12 | 4.90 | 5.08 | 00:00:00 | | 2004-03-31 | 982,000 | 5.08 | 5.10 | 4.96 | 4.97 | 00:00:00 | | 2004-04-01 | 1,094,000 | 5.02 | 5.08 | 4.93 | 5.01 | 00:00:00 | | 2004-04-02 | 2,415,400 | 5.20 | 5.38 | 5.10 | 5.30 | 00:00:00 | | 2004-04-05 | 1,681,300 | 5.35 | 5.49 | 5.29 | 5.48 | 00:00:00 | | 2004-04-06 | 1,294,400 | 5.25 | 5.41 | 5.25 | 5.37 | 00:00:00 | | 2004-04-07 | 1,087,800 | 5.33 | 5.37 | 5.22 | 5.25 | 00:00:00 | | 2004-04-08 | 680,600 | 5.35 | 5.38 | 5.25 | 5.29 | 00:00:00 | | 2004-04-12 | 1,056,000 | 5.34 | 5.35 | 5.09 | 5.15 | 00:00:00 | | 2004-04-13 | 1,605,600 | 5.18 | 5.20 | 4.96 | 5.00 | 00:00:00 | | 2004-04-14 | 1,356,200 | 4.94 | 5.07 | 4.92 | 4.97 | 00:00:00 | | 2004-04-15 | 1,086,800 | 5.00 | 5.03 | 4.84 | 4.89 | 00:00:00 | | 2004-04-16 | 997,800 | 4.93 | 4.95 | 4.79 | 4.82 | 00:00:00 | | 2004-04-19 | 1,635,200 | 4.81 | 4.88 | 4.73 | 4.75 | 00:00:00 | | 2004-04-20 | 2,284,300 | 4.80 | 5.08 | 4.75 | 4.83 | 00:00:00 | | 2004-04-21 | 1,288,900 | 4.89 | 4.96 | 4.77 | 4.91 | 00:00:00 | | 2004-04-22 | 872,300 | 4.89 | 5.02 | 4.81 | 4.91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
