Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Fall of
--0.27 (+0.99%) Ciena Corporation - [Ticker: CIEN]Chart Ciena Corporation  News Ciena Corporation  Download Historical Prices for Metastock Ciena Corporation and Others  Technical Analysis Ciena Corporation  
Last Trade32.46Last Trade Time2018-11-29 - 00:00:00
Variation--0.27 (+0.99%)Open32.64
High32.82Low32.34
Volume1,512,289Average Volume (3m)0
YieldBid / Ask20.99 x 1,200 - 21.00 x 2,500
Former Close32.7352 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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 2021-06-24
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2000-01-031,293,20058.3758.3953.7555.6200:00:00
2000-01-041,165,90052.6954.9452.2553.1900:00:00
2000-01-051,824,10052.0052.1948.1949.7500:00:00
2000-01-061,687,90050.0051.6245.3745.8700:00:00
2000-01-075,233,60049.3760.2548.0057.7500:00:00
2000-01-102,154,70060.0665.3758.1264.3700:00:00
2000-01-111,423,50062.7565.7559.8760.3700:00:00
2000-01-12901,30060.0062.5057.3759.2500:00:00
2000-01-13951,70063.1263.7560.2562.5000:00:00
2000-01-141,561,30063.0068.0563.0066.8100:00:00
2000-01-181,163,00067.2569.9466.5069.6900:00:00
2000-01-19660,60070.0070.5066.4468.2500:00:00
2000-01-201,936,80072.0076.9471.6273.4400:00:00
2000-01-21943,90074.5076.1270.3773.8100:00:00
2000-01-241,085,70075.1279.3774.2576.8700:00:00
2000-01-251,170,90078.2578.3769.5074.0000:00:00
2000-01-26872,20073.9775.0067.7568.1200:00:00
2000-01-271,268,70071.2575.0068.8770.6900:00:00
2000-01-281,081,40069.6272.0063.7566.1200:00:00
2000-01-31989,50066.2567.0060.0665.6200:00:00
2000-02-01647,70068.2569.8765.6969.2500:00:00
2000-02-02899,80069.5075.0069.5074.1200:00:00
2000-02-031,152,80074.9475.5071.6975.4400:00:00
2000-02-04719,30075.7577.1974.2575.5600:00:00
2000-02-071,285,00078.7583.3778.0080.8100:00:00
2000-02-081,040,20083.0086.5082.1286.2500:00:00
2000-02-09907,30085.6987.0082.5083.6900:00:00
2000-02-103,100,20084.1999.9484.1299.0000:00:00
2000-02-111,823,50099.00105.2594.1297.0000:00:00
2000-02-14986,30098.75104.2598.6299.8100:00:00
2000-02-151,037,90099.75104.0094.1999.6900:00:00
2000-02-163,219,20098.06121.5097.87117.6900:00:00
2000-02-171,971,700118.12118.19110.06113.5600:00:00
2000-02-182,387,400117.00125.50114.75115.3100:00:00
2000-02-221,573,900117.00124.75114.19119.0600:00:00
2000-02-231,012,300119.00121.75115.50116.8100:00:00
2000-02-241,507,100118.81126.50117.12124.6900:00:00
2000-02-251,612,100126.00142.50123.50135.6200:00:00
2000-02-282,238,900136.62152.00128.87149.3100:00:00
2000-02-292,460,700152.50161.75151.50159.8100:00:00
2000-03-011,792,000159.87180.50158.00177.0000:00:00
2000-03-022,598,500181.50189.00153.00157.5000:00:00
2000-03-032,185,700165.12180.25160.06169.3100:00:00
2000-03-06889,500171.75180.93171.50176.1800:00:00
2000-03-071,442,700179.50179.50163.00169.0000:00:00
2000-03-082,155,100170.25170.62151.00153.6200:00:00
2000-03-091,355,700158.87169.00151.87167.9300:00:00
2000-03-10804,900164.50171.00157.00162.8700:00:00
2000-03-131,479,100149.50159.00144.00147.1200:00:00
2000-03-141,851,300151.06154.00134.00134.0000:00:00
2000-03-152,117,400134.69134.75122.50125.3100:00:00
2000-03-163,152,000132.50133.87115.12133.4800:00:00
2000-03-171,502,600134.50143.87133.00142.6200:00:00
2000-03-201,368,100144.00144.00130.56131.3100:00:00
2000-03-211,503,100129.00143.19119.19140.6900:00:00
2000-03-221,459,200141.75158.00138.25150.5600:00:00
2000-03-231,232,100149.00155.50144.50154.6900:00:00
2000-03-241,370,000161.25166.25156.12162.3700:00:00
2000-03-27776,800162.87165.50156.75157.4400:00:00
2000-03-28966,700156.75156.87146.87147.1900:00:00
2000-03-291,858,700147.50147.75129.00129.8100:00:00
2000-03-301,830,300123.00136.00122.00129.2500:00:00
2000-03-311,398,300133.00133.00122.25126.1200:00:00
2000-04-031,723,800121.62128.81112.19113.8700:00:00
2000-04-044,631,600114.44114.7579.25102.1200:00:00
2000-04-052,309,00095.00107.0092.5099.1200:00:00
2000-04-062,065,300105.00118.50104.00117.4400:00:00
2000-04-072,031,300122.87133.37120.12132.5000:00:00
2000-04-101,869,900132.50132.75111.44113.0000:00:00
2000-04-113,103,900107.50118.76100.25106.1900:00:00
2000-04-122,418,000106.50107.6294.6996.6200:00:00
2000-04-132,544,30099.25105.9490.50100.0000:00:00
2000-04-142,217,80095.3799.2582.5088.0000:00:00
2000-04-172,074,30079.5093.5079.2593.1200:00:00
2000-04-181,715,40092.25105.0087.94104.2500:00:00
2000-04-191,233,600102.87110.0098.00100.0600:00:00
2000-04-20815,700101.62103.3195.7597.0000:00:00
2000-04-24943,50091.3794.8787.4490.5000:00:00
2000-04-251,259,40093.37107.0091.31105.8700:00:00
2000-04-262,452,800104.75120.19103.94115.5600:00:00
2000-04-272,392,200109.50128.56108.25124.4400:00:00
2000-04-281,463,700127.69132.00121.00123.6200:00:00
2000-05-012,344,900126.75142.62125.50140.0600:00:00
2000-05-021,925,700137.56143.36127.00128.3100:00:00
2000-05-031,419,300125.12130.50119.12126.9500:00:00
2000-05-041,281,000126.56135.37123.25132.6200:00:00
2000-05-051,107,100129.37138.75129.00137.5600:00:00
2000-05-081,125,800132.62134.75125.12125.1200:00:00
2000-05-092,649,300129.31133.37117.75120.4400:00:00
2000-05-102,821,500118.00132.00115.50129.4400:00:00
2000-05-112,000,000134.51135.62122.25129.4400:00:00
2000-05-121,644,800130.75139.75130.75137.2500:00:00
2000-05-151,132,800137.00142.00130.50141.4400:00:00
2000-05-161,834,300145.25153.50143.94152.6900:00:00
2000-05-171,118,200148.62149.50144.00144.1200:00:00
2000-05-181,804,600147.94148.50136.75137.3100:00:00
2000-05-194,083,500133.87134.15115.87116.5000:00:00
2000-05-223,943,500114.75115.0096.62107.8700:00:00
2000-05-231,853,100107.00111.5099.5099.7500:00:00
2000-05-242,354,00097.75101.0089.8797.6900:00:00
2000-05-252,393,80099.94109.8799.00104.5000:00:00
2000-05-261,390,600103.56106.9497.5099.6900:00:00
2000-05-302,824,700103.00122.00103.00121.5000:00:00
2000-05-312,799,800117.00128.00115.00119.6900:00:00
2000-06-012,138,300124.50132.00122.56130.1900:00:00
2000-06-022,313,000139.56146.50134.56138.3100:00:00
2000-06-051,349,900134.25139.25130.56133.6200:00:00
2000-06-061,720,300132.62145.00131.75137.8700:00:00
2000-06-071,764,500137.31141.00130.00131.4400:00:00
2000-06-081,720,100135.12136.00127.00135.1200:00:00
2000-06-091,427,100141.00142.50137.62139.8700:00:00
2000-06-121,303,700144.87146.25139.12139.3700:00:00
2000-06-131,308,400138.15145.50135.19144.9400:00:00
2000-06-141,402,800147.26149.81142.56144.4400:00:00
2000-06-151,020,600142.00145.75138.12145.5000:00:00
2000-06-16833,600147.44147.75143.00145.2500:00:00
2000-06-191,483,300143.56156.12141.00156.0000:00:00
2000-06-201,553,500156.00160.25150.50153.8700:00:00
2000-06-211,145,700149.81159.94149.12158.0000:00:00
2000-06-221,412,900159.12164.84155.50157.1900:00:00
2000-06-231,130,700155.87156.87145.25145.4400:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2021 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources