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 30, 2020 38.61 39.65 38.61 39.39 2,348,400 +0.58(+1.49%)
Oct 29, 2020 38.30 38.86 38.03 38.81 1,778,958 +0.37(+0.96%)
Oct 28, 2020 38.93 39.20 38.36 38.44 1,666,003 -1.10(-2.78%)
Oct 27, 2020 40.67 40.67 39.52 39.54 1,720,822 -1.03(-2.54%)
Oct 26, 2020 41.07 41.39 40.05 40.57 1,396,456 -0.67(-1.62%)
Oct 23, 2020 41.49 41.70 40.77 41.24 1,363,500 -0.25(-0.60%)
Oct 22, 2020 41.11 41.72 40.97 41.49 1,368,866 +0.48(+1.17%)
Oct 21, 2020 41.83 41.88 40.96 41.01 1,981,431 +0.26(+0.64%)
Oct 20, 2020 41.58 41.62 40.74 40.75 1,361,444 -0.52(-1.26%)
Oct 19, 2020 42.00 42.05 41.19 41.27 1,278,026 -0.54(-1.29%)
Oct 16, 2020 42.36 42.39 41.77 41.81 1,182,000 -0.30(-0.71%)
Oct 15, 2020 41.52 42.26 41.35 42.11 1,768,239 +0.04(+0.10%)
Oct 14, 2020 41.92 42.57 41.67 42.07 1,801,845 +0.39(+0.94%)
Oct 13, 2020 42.65 42.72 41.67 41.68 1,672,831 -1.05(-2.46%)
Oct 12, 2020 43.22 43.40 42.16 42.73 2,451,770 -0.30(-0.70%)
Oct 09, 2020 42.85 43.25 42.25 43.03 2,285,300 +0.65(+1.53%)
Oct 08, 2020 42.27 42.86 41.83 42.38 2,228,748 +0.50(+1.19%)
Oct 07, 2020 41.50 41.95 41.12 41.88 2,007,079 +0.74(+1.80%)
Oct 06, 2020 41.30 41.94 40.92 41.14 2,946,475 -0.22(-0.53%)
Oct 05, 2020 40.56 41.41 40.45 41.36 1,891,553 +1.24(+3.09%)
Oct 02, 2020 39.03 40.38 39.01 40.12 1,646,300 +0.38(+0.96%)
Oct 01, 2020 39.85 40.16 39.07 39.74 1,492,911 +0.05(+0.13%)
Sep 30, 2020 39.85 40.42 39.37 39.69 1,410,329 -0.30(-0.75%)
Sep 29, 2020 39.78 40.47 39.64 39.99 1,476,677 +0.21(+0.53%)
Sep 28, 2020 39.91 40.15 39.50 39.78 1,439,580 +0.46(+1.17%)
Sep 25, 2020 39.11 39.41 38.54 39.32 2,507,700 +0.50(+1.29%)
Sep 24, 2020 39.12 39.38 38.20 38.82 2,996,162 -0.47(-1.20%)
Sep 23, 2020 40.79 40.97 38.94 39.29 2,988,919 -1.82(-4.43%)
Sep 22, 2020 41.00 41.20 40.43 41.11 1,445,651 +0.52(+1.28%)
Sep 21, 2020 40.40 40.78 40.02 40.59 1,747,340 -0.44(-1.07%)
Sep 18, 2020 41.33 41.69 40.41 41.03 2,883,700 -0.10(-0.24%)
Sep 17, 2020 40.75 41.35 40.52 41.13 1,538,263 -0.30(-0.72%)
Sep 16, 2020 41.86 42.35 41.38 41.43 2,002,327 -0.19(-0.46%)
Sep 15, 2020 43.00 43.28 41.38 41.62 1,841,047 -0.95(-2.23%)
Sep 14, 2020 42.13 42.79 41.60 42.57 3,045,453 +1.02(+2.45%)
Sep 11, 2020 40.91 41.97 40.90 41.55 2,571,100 +0.97(+2.39%)
Sep 10, 2020 42.05 43.25 40.55 40.58 5,178,942 -1.39(-3.31%)
Sep 09, 2020 42.86 42.96 41.28 41.97 5,626,295 -0.11(-0.26%)
Sep 08, 2020 43.58 43.96 41.86 42.08 4,832,995 -2.20(-4.97%)
Sep 04, 2020 45.16 45.78 42.42 44.28 8,121,500 -1.18(-2.60%)
Sep 03, 2020 45.35 47.00 42.25 45.46 22,941,504 -14.61(-24.32%)
Sep 02, 2020 59.32 60.31 58.40 60.07 2,509,822 +1.47(+2.51%)
Sep 01, 2020 57.33 58.62 56.95 58.60 2,635,182 +1.83(+3.22%)
Aug 31, 2020 56.56 56.92 56.01 56.77 1,527,217 +0.74(+1.32%)
Aug 28, 2020 56.17 57.11 55.88 56.03 1,208,800 +0.04(+0.07%)
Aug 27, 2020 57.24 57.29 55.18 55.99 2,225,148 -0.94(-1.65%)
Aug 26, 2020 57.76 57.83 56.39 56.93 1,753,864 -0.16(-0.28%)
Aug 25, 2020 59.41 59.46 56.63 57.09 2,882,126 -2.51(-4.21%)
Aug 24, 2020 60.44 60.64 59.46 59.60 1,181,423 -0.26(-0.43%)
Aug 21, 2020 60.00 60.19 59.52 59.86 866,600 -0.02(-0.03%)
Aug 20, 2020 59.42 60.17 59.29 59.88 1,063,539 +0.04(+0.07%)
Aug 19, 2020 59.36 60.35 59.26 59.84 1,081,057 +0.76(+1.29%)
Aug 18, 2020 59.40 59.89 58.62 59.08 2,123,472 -0.37(-0.62%)
Aug 17, 2020 60.00 60.18 59.10 59.45 1,273,343 -0.29(-0.49%)
Aug 14, 2020 60.44 60.78 59.37 59.74 1,276,200 -0.94(-1.55%)
Aug 13, 2020 60.28 61.45 60.12 60.68 954,763 +0.13(+0.21%)
Aug 12, 2020 60.02 60.86 59.46 60.55 801,068 +0.38(+0.63%)
Aug 11, 2020 60.63 61.37 60.13 60.17 1,324,461 -0.39(-0.64%)
Aug 10, 2020 61.25 61.35 60.29 60.56 1,659,100 -0.43(-0.71%)
Aug 07, 2020 60.88 61.51 60.62 60.99 1,271,700 +0.04(+0.07%)
Aug 06, 2020 60.19 60.98 59.61 60.95 1,484,912 +1.03(+1.72%)
Aug 05, 2020 60.41 60.50 59.60 59.92 1,156,724 -0.47(-0.78%)
Aug 04, 2020 60.00 60.40 59.35 60.39 935,692 +0.46(+0.77%)
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.