Ciena Corp (NY: CIEN )

60.23 USD -1.46 (-2.37%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 57.25 57.40 56.56 56.89 1,105,237 -0.43(-0.75%)
Jun 29, 2021 57.67 57.74 56.91 57.32 629,078 -0.21(-0.37%)
Jun 28, 2021 58.15 58.15 57.39 57.53 895,191 -0.61(-1.05%)
Jun 25, 2021 57.81 58.47 57.72 58.14 1,847,778 +0.49(+0.85%)
Jun 24, 2021 57.80 58.06 57.04 57.65 1,099,895 +0.47(+0.82%)
Jun 23, 2021 57.62 57.91 57.18 57.18 1,019,257 -0.53(-0.92%)
Jun 22, 2021 57.04 57.97 56.92 57.71 1,764,411 +0.60(+1.05%)
Jun 21, 2021 56.13 57.37 55.97 57.11 1,239,399 +0.96(+1.71%)
Jun 18, 2021 56.39 56.58 55.48 56.15 2,225,592 -0.67(-1.18%)
Jun 17, 2021 57.26 57.83 56.60 56.82 1,181,910 -0.72(-1.25%)
Jun 16, 2021 57.61 57.78 57.00 57.54 1,620,559 -0.09(-0.16%)
Jun 15, 2021 57.95 58.17 57.33 57.63 1,171,258 -0.57(-0.98%)
Jun 14, 2021 58.74 58.82 57.72 58.20 1,196,709 -0.69(-1.17%)
Jun 11, 2021 59.16 59.31 58.40 58.89 1,189,195 -0.12(-0.20%)
Jun 10, 2021 60.46 60.46 58.83 59.01 1,517,918 -1.07(-1.78%)
Jun 09, 2021 60.50 60.98 60.04 60.08 1,600,514 -0.39(-0.64%)
Jun 08, 2021 60.88 61.09 60.27 60.47 1,243,617 -0.30(-0.49%)
Jun 07, 2021 60.00 60.81 59.80 60.77 1,872,584 +0.76(+1.27%)
Jun 04, 2021 58.74 60.63 58.58 60.01 3,165,516 +1.63(+2.79%)
Jun 03, 2021 57.95 59.50 57.95 58.38 5,759,979 +3.97(+7.30%)
Jun 02, 2021 53.71 54.43 53.42 54.41 2,247,731 +0.91(+1.70%)
Jun 01, 2021 53.11 53.50 52.50 53.50 1,585,863 +0.63(+1.19%)
May 28, 2021 53.11 53.33 52.42 52.87 1,305,169 -0.07(-0.13%)
May 27, 2021 52.99 53.92 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%)
May 03, 2021 50.64 51.83 50.61 51.36 1,068,377 +0.89(+1.76%)
Apr 30, 2021 52.35 52.43 50.28 50.47 2,127,900 -2.28(-4.32%)
Apr 29, 2021 52.41 52.85 52.00 52.75 1,112,840 +0.69(+1.33%)
Apr 28, 2021 52.76 52.91 51.76 52.06 1,589,696 -0.85(-1.61%)
Apr 27, 2021 54.14 54.31 52.83 52.91 1,381,588 -1.40(-2.58%)
Apr 26, 2021 54.60 54.72 53.96 54.31 1,523,252 -0.15(-0.28%)
Apr 23, 2021 54.00 54.71 53.65 54.46 886,600 +0.61(+1.13%)
Apr 22, 2021 54.83 55.06 53.84 53.85 886,554 -1.07(-1.95%)
Apr 21, 2021 54.53 55.37 54.30 54.92 1,115,663 +0.75(+1.38%)
Apr 20, 2021 54.78 55.17 53.27 54.17 1,705,167 -0.71(-1.29%)
Apr 19, 2021 56.59 56.85 54.63 54.88 1,894,647 -1.99(-3.50%)
Apr 16, 2021 56.75 57.23 56.41 56.87 1,098,700 +0.39(+0.69%)
Apr 15, 2021 56.25 56.97 56.18 56.48 1,120,573 +0.56(+1.00%)
Apr 14, 2021 56.21 56.64 55.76 55.92 1,273,345 -0.14(-0.25%)
Apr 13, 2021 56.20 56.30 55.59 56.06 762,695 -0.14(-0.25%)
Apr 12, 2021 56.22 57.65 55.92 56.20 783,238 -0.26(-0.46%)
Apr 09, 2021 56.59 56.80 56.14 56.46 933,900 -0.17(-0.30%)
Apr 08, 2021 56.59 56.82 55.65 56.63 1,154,079 +0.63(+1.13%)
Apr 07, 2021 55.97 56.15 55.46 56.00 729,591 +0.10(+0.18%)
Apr 06, 2021 56.49 56.50 55.54 55.90 1,085,594 -0.89(-1.57%)
Apr 05, 2021 56.95 57.46 56.61 56.79 842,820 +0.19(+0.34%)
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.