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, 2019 36.79 37.24 36.44 37.12 2,079,323 +0.34(+0.92%)
Oct 30, 2019 36.01 36.85 35.97 36.78 2,271,998 +0.93(+2.59%)
Oct 29, 2019 37.09 37.27 35.83 35.85 2,801,759 -1.29(-3.47%)
Oct 28, 2019 37.36 37.71 36.77 37.14 1,922,313 -0.11(-0.30%)
Oct 25, 2019 36.98 37.64 36.86 37.25 1,543,200 +0.36(+0.98%)
Oct 24, 2019 37.78 37.78 36.40 36.89 2,247,507 -0.84(-2.23%)
Oct 23, 2019 38.08 38.08 37.45 37.73 1,816,959 -0.26(-0.68%)
Oct 22, 2019 38.56 38.94 37.91 37.99 1,500,650 -0.37(-0.96%)
Oct 21, 2019 38.78 38.88 38.35 38.36 1,949,607 -0.09(-0.23%)
Oct 18, 2019 37.80 38.48 37.80 38.45 1,458,600 +0.40(+1.05%)
Oct 17, 2019 37.68 38.25 37.45 38.05 1,398,730 +0.85(+2.28%)
Oct 16, 2019 37.64 37.87 37.04 37.20 1,583,537 -0.43(-1.14%)
Oct 15, 2019 37.73 37.98 37.42 37.63 1,082,452 +0.11(+0.29%)
Oct 14, 2019 37.73 37.93 37.35 37.52 2,095,303 -0.28(-0.74%)
Oct 11, 2019 37.75 38.26 37.58 37.80 2,055,300 +0.55(+1.48%)
Oct 10, 2019 37.14 37.43 36.60 37.25 2,481,792 -0.05(-0.13%)
Oct 09, 2019 37.00 37.44 36.75 37.30 988,780 +0.71(+1.94%)
Oct 08, 2019 37.36 37.36 36.58 36.59 1,784,819 -0.95(-2.53%)
Oct 07, 2019 37.49 37.83 37.31 37.54 2,451,958 -0.07(-0.19%)
Oct 04, 2019 37.65 37.78 37.06 37.61 1,323,300 +0.09(+0.24%)
Oct 03, 2019 36.90 37.76 36.70 37.52 2,917,520 +0.72(+1.96%)
Oct 02, 2019 36.30 36.98 36.16 36.80 2,894,484 +0.31(+0.85%)
Oct 01, 2019 38.05 38.25 36.12 36.49 6,939,447 -2.74(-6.98%)
Sep 30, 2019 39.40 39.65 38.69 39.23 2,089,467 -0.11(-0.28%)
Sep 27, 2019 39.40 39.94 38.90 39.34 2,112,600 +0.15(+0.38%)
Sep 26, 2019 39.96 40.12 38.84 39.19 2,302,866 -0.95(-2.37%)
Sep 25, 2019 38.98 40.35 38.90 40.14 2,584,223 +1.05(+2.69%)
Sep 24, 2019 39.83 40.15 38.77 39.09 3,312,377 -0.60(-1.51%)
Sep 23, 2019 39.36 39.91 38.86 39.69 6,196,786 +0.11(+0.28%)
Sep 20, 2019 40.09 40.99 39.36 39.58 10,699,900 -0.42(-1.05%)
Sep 19, 2019 40.63 40.95 39.94 40.00 2,260,647 -0.30(-0.74%)
Sep 18, 2019 40.32 40.84 39.51 40.30 3,042,065 -0.14(-0.35%)
Sep 17, 2019 40.51 40.51 39.51 40.44 2,338,310 -0.85(-2.06%)
Sep 16, 2019 39.73 41.52 39.72 41.29 2,914,669 +1.41(+3.54%)
Sep 13, 2019 39.51 40.39 39.39 39.88 3,311,100 +0.34(+0.86%)
Sep 12, 2019 40.74 40.77 39.46 39.54 1,987,094 -0.89(-2.20%)
Sep 11, 2019 40.10 40.43 39.52 40.43 2,972,490 +0.78(+1.97%)
Sep 10, 2019 38.68 39.66 38.11 39.65 2,894,919 +0.74(+1.90%)
Sep 09, 2019 39.65 39.91 38.60 38.91 3,836,086 -0.61(-1.54%)
Sep 06, 2019 39.72 40.12 38.81 39.52 4,709,600 -0.10(-0.25%)
Sep 05, 2019 38.66 40.03 37.94 39.62 12,567,476 -1.58(-3.83%)
Sep 04, 2019 41.26 41.88 41.03 41.20 4,408,084 +0.47(+1.15%)
Sep 03, 2019 40.78 41.06 40.39 40.73 3,391,226 -0.20(-0.49%)
Aug 30, 2019 41.54 41.60 40.63 40.93 2,220,200 -0.34(-0.82%)
Aug 29, 2019 41.76 42.47 40.79 41.27 2,492,633 +1.27(+3.18%)
Aug 28, 2019 39.45 40.35 39.19 40.00 2,469,325 +0.47(+1.19%)
Aug 27, 2019 40.60 40.75 39.35 39.53 1,563,858 -0.82(-2.03%)
Aug 26, 2019 40.44 40.49 40.01 40.35 1,363,590 +0.34(+0.85%)
Aug 23, 2019 41.08 41.38 39.88 40.01 1,962,500 -1.18(-2.86%)
Aug 22, 2019 41.64 41.93 41.10 41.19 1,680,322 -0.33(-0.79%)
Aug 21, 2019 41.90 42.13 41.50 41.52 1,265,495 +0.09(+0.22%)
Aug 20, 2019 42.11 42.11 41.41 41.43 1,024,987 -0.68(-1.61%)
Aug 19, 2019 41.87 42.47 41.56 42.11 1,669,192 +1.04(+2.53%)
Aug 16, 2019 40.60 41.27 40.53 41.07 1,382,200 +1.00(+2.50%)
Aug 15, 2019 41.11 41.30 39.53 40.07 2,353,398 -1.61(-3.86%)
Aug 14, 2019 42.50 42.80 41.34 41.68 1,562,181 -1.52(-3.52%)
Aug 13, 2019 42.92 44.07 42.79 43.20 1,881,517 +0.13(+0.30%)
Aug 12, 2019 43.23 43.70 42.86 43.07 1,114,158 -0.58(-1.33%)
Aug 09, 2019 43.58 44.37 43.57 43.65 1,788,800 -0.23(-0.52%)
Aug 08, 2019 43.65 43.94 43.22 43.88 1,789,920 +1.36(+3.20%)
Aug 07, 2019 42.09 42.70 41.64 42.52 1,650,335 -0.15(-0.35%)
Aug 06, 2019 41.70 42.75 41.49 42.67 1,680,946 +1.42(+3.44%)
Aug 05, 2019 41.25 41.95 40.80 41.25 2,461,715 -1.56(-3.64%)
Aug 02, 2019 43.98 43.99 42.55 42.81 1,710,100 -1.60(-3.60%)
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.