Ciena Corp (NY: CIEN )

71.41 USD -0.76 (-1.05%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 30.73 31.82 30.63 31.26 3,268,872 +0.89(+2.93%)
Oct 30, 2018 29.76 30.44 29.73 30.37 3,799,740 +0.65(+2.19%)
Oct 29, 2018 29.98 30.54 29.30 29.72 3,562,152 +0.08(+0.27%)
Oct 26, 2018 29.71 30.27 29.40 29.64 3,956,900 -0.43(-1.43%)
Oct 25, 2018 29.95 30.53 29.91 30.07 3,180,845 +0.44(+1.48%)
Oct 24, 2018 30.81 31.26 29.62 29.63 4,367,581 -1.26(-4.08%)
Oct 23, 2018 30.65 31.12 30.01 30.89 2,991,332 -0.07(-0.23%)
Oct 22, 2018 30.94 31.42 30.75 30.96 2,519,499 +0.22(+0.72%)
Oct 19, 2018 31.13 31.70 30.57 30.74 3,193,500 -0.24(-0.77%)
Oct 18, 2018 30.88 31.54 30.65 30.98 3,197,040 +0.21(+0.68%)
Oct 17, 2018 30.89 31.13 30.29 30.77 3,298,256 -0.07(-0.23%)
Oct 16, 2018 29.59 30.92 29.56 30.84 3,860,719 +1.45(+4.93%)
Oct 15, 2018 29.03 29.54 28.91 29.39 2,082,874 +0.36(+1.24%)
Oct 12, 2018 28.70 29.24 28.51 29.03 2,695,500 +0.79(+2.80%)
Oct 11, 2018 28.30 28.92 28.23 28.24 2,076,962 -0.34(-1.19%)
Oct 10, 2018 28.95 29.23 28.55 28.58 3,670,089 -0.42(-1.45%)
Oct 09, 2018 29.21 29.63 28.95 29.00 2,668,550 -0.22(-0.75%)
Oct 08, 2018 29.62 29.70 29.05 29.22 2,193,081 -0.37(-1.25%)
Oct 05, 2018 29.86 29.96 29.12 29.59 1,879,100 -0.34(-1.14%)
Oct 04, 2018 30.14 30.34 29.74 29.93 2,040,896 -0.38(-1.25%)
Oct 03, 2018 30.23 30.48 29.80 30.31 2,341,121 +0.55(+1.85%)
Oct 02, 2018 29.60 30.00 29.59 29.76 2,611,947 +0.09(+0.30%)
Oct 01, 2018 31.39 31.88 29.49 29.67 5,221,333 -1.57(-5.03%)
Sep 28, 2018 30.91 31.29 30.83 31.24 1,352,500 +0.23(+0.74%)
Sep 27, 2018 30.87 31.32 30.66 31.01 1,560,037 +0.12(+0.39%)
Sep 26, 2018 30.86 31.18 30.55 30.89 2,012,141 -0.43(-1.37%)
Sep 25, 2018 31.28 31.63 31.22 31.32 2,091,304 -0.02(-0.06%)
Sep 24, 2018 30.98 31.51 30.88 31.34 3,976,412 +0.30(+0.97%)
Sep 21, 2018 31.15 31.50 30.76 31.04 2,732,000 +0.05(+0.16%)
Sep 20, 2018 30.43 31.05 30.26 30.99 1,702,596 +0.64(+2.11%)
Sep 19, 2018 30.72 30.95 30.27 30.35 1,535,249 -0.34(-1.11%)
Sep 18, 2018 30.81 31.01 30.45 30.69 2,139,294 -0.10(-0.32%)
Sep 17, 2018 31.13 31.21 30.72 30.79 1,394,139 -0.27(-0.87%)
Sep 14, 2018 31.25 31.33 30.89 31.06 1,771,000 -0.06(-0.19%)
Sep 13, 2018 31.34 31.56 30.93 31.12 2,118,574 -0.52(-1.64%)
Sep 12, 2018 31.35 31.71 31.19 31.64 2,322,974 +0.34(+1.09%)
Sep 11, 2018 31.47 31.50 31.06 31.30 1,971,417 -0.26(-0.82%)
Sep 10, 2018 30.94 31.62 30.84 31.56 2,976,520 +0.66(+2.14%)
Sep 07, 2018 31.06 31.53 30.86 30.90 2,950,000 -0.05(-0.16%)
Sep 06, 2018 31.43 31.76 30.86 30.95 3,126,973 -0.39(-1.24%)
Sep 05, 2018 32.11 32.18 31.18 31.34 3,127,683 -0.73(-2.28%)
Sep 04, 2018 31.52 32.15 31.22 32.07 4,948,910 +0.49(+1.55%)
Aug 31, 2018 31.58 31.58 31.58 0 +0.87(+2.83%)
Aug 30, 2018 30.24 31.93 28.38 30.71 19,458,333 +3.40(+12.45%)
Aug 29, 2018 27.74 27.74 27.21 27.31 4,203,152 -0.07(-0.26%)
Aug 28, 2018 27.99 28.17 27.34 27.38 4,674,005 -0.61(-2.18%)
Aug 27, 2018 27.94 28.05 27.75 27.99 2,806,960 +0.28(+1.01%)
Aug 24, 2018 27.49 27.83 27.31 27.71 2,114,900 +0.29(+1.06%)
Aug 23, 2018 27.35 27.59 27.32 27.42 1,722,758 +0.09(+0.33%)
Aug 22, 2018 27.23 27.40 27.04 27.33 1,331,238 +0.06(+0.22%)
Aug 21, 2018 26.84 27.29 26.77 27.27 1,930,820 +0.55(+2.06%)
Aug 20, 2018 26.71 26.85 26.48 26.72 956,476 +0.14(+0.53%)
Aug 17, 2018 26.26 26.61 26.21 26.58 1,336,600 +0.25(+0.95%)
Aug 16, 2018 26.20 26.51 26.18 26.33 1,208,582 +0.32(+1.23%)
Aug 15, 2018 26.12 26.23 25.71 26.01 1,142,280 -0.22(-0.84%)
Aug 14, 2018 26.13 26.40 26.13 26.23 1,167,052 +0.14(+0.54%)
Aug 13, 2018 26.15 26.30 25.89 26.09 1,422,204 +0.00(+0.00%)
Aug 10, 2018 25.99 26.25 25.84 26.09 1,203,300 +0.09(+0.35%)
Aug 09, 2018 25.89 26.16 25.88 26.00 813,344 +0.11(+0.42%)
Aug 08, 2018 25.99 26.10 25.54 25.89 1,208,733 +0.05(+0.19%)
Aug 07, 2018 25.82 25.94 25.77 25.84 1,624,410 +0.16(+0.62%)
Aug 06, 2018 25.50 25.84 25.49 25.68 1,421,245 +0.15(+0.59%)
Aug 03, 2018 25.47 25.72 25.43 25.53 1,084,500 +0.10(+0.39%)
Aug 02, 2018 25.27 25.50 25.19 25.43 1,247,357 +0.07(+0.28%)
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.