Indicators

Ciena Corp (NY: CIEN )

45.04 +0.32 (+0.72%)

Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	53.11	53.33	52.42	52.87	1,305,169	-0.07(-0.13%)
May 27, 2021	52.99	53.91	52.81	52.94	1,075,256	-0.02(-0.04%)
May 26, 2021	52.97	53.32	52.70	52.96	807,407	-0.04(-0.08%)
May 25, 2021	53.59	53.88	52.95	53.00	1,109,319	-0.46(-0.86%)
May 24, 2021	53.26	54.06	53.15	53.46	877,624	+0.56(+1.06%)
May 21, 2021	53.78	54.06	52.80	52.90	743,391	-0.51(-0.95%)
May 20, 2021	51.91	53.66	51.67	53.41	1,592,018	+1.51(+2.91%)
May 19, 2021	51.13	52.19	51.01	51.90	1,110,107	-0.13(-0.25%)
May 18, 2021	52.31	52.87	51.95	52.03	1,483,089	-0.03(-0.06%)
May 17, 2021	51.26	52.37	51.26	52.06	948,480	+0.32(+0.62%)
May 14, 2021	50.89	52.02	50.50	51.74	1,068,635	+1.10(+2.17%)
May 13, 2021	49.87	51.02	49.57	50.64	1,455,386	+1.12(+2.26%)
May 12, 2021	52.73	52.99	49.51	49.52	2,410,776	-4.16(-7.75%)
May 11, 2021	52.42	53.87	52.13	53.68	1,185,457	+0.16(+0.30%)
May 10, 2021	53.90	54.34	53.35	53.52	1,393,236	-0.35(-0.65%)
May 07, 2021	53.21	54.15	52.75	53.87	1,207,382	+1.02(+1.93%)
May 06, 2021	51.18	52.91	51.10	52.85	2,000,861	+1.50(+2.92%)
May 05, 2021	51.07	51.63	50.60	51.35	1,373,855	+0.65(+1.28%)
May 04, 2021	51.00	51.07	49.62	50.70	2,140,597	-0.66(-1.29%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.