Indicators

Ciena Corp (NY: CIEN )

46.61 +0.93 (+2.04%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	55.00	55.32	53.81	55.26	3,389,400	+0.47(+0.86%)
May 28, 2020	56.00	56.76	54.78	54.79	2,550,349	-0.78(-1.40%)
May 27, 2020	54.25	55.65	52.86	55.57	2,259,387	+1.66(+3.08%)
May 26, 2020	54.74	54.76	53.67	53.91	1,987,981	+1.10(+2.08%)
May 22, 2020	51.87	52.89	51.63	52.81	1,288,100	+1.09(+2.11%)
May 21, 2020	53.00	53.13	51.56	51.72	1,888,194	-1.23(-2.32%)
May 20, 2020	51.94	53.36	51.78	52.95	1,608,180	+1.78(+3.48%)
May 19, 2020	51.69	52.15	51.00	51.17	1,354,308	-0.19(-0.37%)
May 18, 2020	50.35	51.90	50.22	51.36	2,811,697	+1.71(+3.44%)
May 15, 2020	46.33	49.75	46.33	49.65	2,972,400	+2.82(+6.02%)
May 14, 2020	46.63	47.10	46.14	46.83	1,168,201	+0.07(+0.15%)
May 13, 2020	46.70	47.88	46.14	46.76	2,129,623	-1.33(-2.77%)
May 12, 2020	49.10	49.32	48.05	48.09	1,782,044	-0.44(-0.91%)
May 11, 2020	47.72	48.85	47.62	48.53	1,443,357	+0.57(+1.19%)
May 08, 2020	47.33	47.99	46.78	47.96	1,241,900	+1.39(+2.98%)
May 07, 2020	46.61	47.04	46.08	46.57	1,320,598	+0.83(+1.81%)
May 06, 2020	47.49	47.62	45.73	45.74	1,438,863	-1.56(-3.30%)
May 05, 2020	46.81	47.76	46.31	47.30	1,938,217	+0.47(+1.00%)
May 04, 2020	46.05	47.10	45.83	46.83	1,730,509	+0.49(+1.06%)

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.