Ciena Corp (NY: CIEN )

60.74 USD -0.55 (-0.90%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 23.89 24.22 23.67 24.14 2,361,402 +0.24(+1.00%)
Oct 29, 2015 24.00 24.05 23.45 23.90 2,460,898 -0.26(-1.08%)
Oct 28, 2015 23.30 24.18 23.05 24.16 3,774,849 +1.06(+4.59%)
Oct 27, 2015 23.20 23.56 22.79 23.10 6,514,531 -1.50(-6.10%)
Oct 26, 2015 23.78 24.63 23.74 24.60 4,675,211 +1.07(+4.55%)
Oct 23, 2015 23.76 23.80 23.38 23.53 1,730,781 +0.00(+0.00%)
Oct 22, 2015 23.15 23.80 23.15 23.53 2,003,455 +0.56(+2.44%)
Oct 21, 2015 23.34 23.48 22.95 22.97 1,980,246 -0.33(-1.42%)
Oct 20, 2015 22.92 23.39 22.92 23.30 2,264,321 +0.30(+1.30%)
Oct 19, 2015 22.82 23.11 22.59 23.00 1,684,074 +0.08(+0.35%)
Oct 16, 2015 23.06 23.10 22.67 22.92 1,429,762 -0.11(-0.48%)
Oct 15, 2015 22.40 23.06 22.31 23.03 2,163,279 +0.69(+3.09%)
Oct 14, 2015 21.85 22.54 21.83 22.34 2,622,778 +0.51(+2.34%)
Oct 13, 2015 22.42 22.67 21.82 21.83 2,366,450 -0.76(-3.36%)
Oct 12, 2015 22.76 22.81 22.35 22.59 1,262,847 -0.16(-0.70%)
Oct 09, 2015 22.62 22.86 22.41 22.75 2,192,245 +0.05(+0.22%)
Oct 08, 2015 22.71 22.91 22.20 22.70 1,863,121 -0.01(-0.04%)
Oct 07, 2015 22.65 22.89 21.91 22.71 2,395,213 +0.23(+1.02%)
Oct 06, 2015 22.51 22.80 22.32 22.48 2,006,252 -0.08(-0.35%)
Oct 05, 2015 22.12 22.65 22.03 22.56 2,925,713 +0.56(+2.55%)
Oct 02, 2015 20.78 22.03 20.57 22.00 3,127,397 +0.93(+4.41%)
Oct 01, 2015 20.75 21.15 20.62 21.07 2,781,757 +0.35(+1.69%)
Sep 30, 2015 20.55 20.80 20.32 20.72 2,755,527 +0.53(+2.63%)
Sep 29, 2015 20.34 20.65 20.03 20.19 2,853,811 -0.11(-0.54%)
Sep 28, 2015 20.62 20.91 20.20 20.30 3,145,700 -0.39(-1.88%)
Sep 25, 2015 21.21 21.25 20.53 20.69 3,138,824 -0.25(-1.19%)
Sep 24, 2015 21.13 21.19 20.68 20.94 3,119,412 -0.42(-1.97%)
Sep 23, 2015 21.66 21.86 21.24 21.36 2,859,556 -0.23(-1.07%)
Sep 22, 2015 21.88 21.98 21.35 21.59 2,867,644 -0.62(-2.79%)
Sep 21, 2015 21.85 22.63 21.85 22.21 1,935,593 +0.08(+0.36%)
Sep 18, 2015 22.35 22.68 22.01 22.13 3,339,920 -0.69(-3.02%)
Sep 17, 2015 22.71 23.18 22.42 22.82 5,402,750 +0.13(+0.57%)
Sep 16, 2015 22.35 22.75 22.26 22.69 3,015,776 +0.29(+1.29%)
Sep 15, 2015 21.94 22.53 21.93 22.40 2,322,944 +0.49(+2.24%)
Sep 14, 2015 22.17 22.25 21.89 21.91 1,981,190 -0.11(-0.50%)
Sep 11, 2015 22.21 22.36 21.64 22.02 3,511,161 -0.50(-2.22%)
Sep 10, 2015 22.81 22.84 22.35 22.52 3,039,068 -0.19(-0.84%)
Sep 09, 2015 23.58 23.84 22.68 22.71 5,099,315 -0.23(-1.00%)
Sep 08, 2015 22.93 22.99 22.59 22.94 3,555,262 +0.43(+1.91%)
Sep 04, 2015 22.47 22.51 22.51 22.51 4,021,900 -0.47(-2.05%)
Sep 03, 2015 21.51 23.29 20.76 22.98 11,301,160 +0.49(+2.18%)
Sep 02, 2015 22.42 22.51 21.87 22.49 3,569,791 +0.49(+2.23%)
Sep 01, 2015 21.79 22.36 21.79 22.00 2,201,207 -0.36(-1.61%)
Aug 31, 2015 22.60 22.68 22.15 22.36 2,304,045 -0.50(-2.19%)
Aug 28, 2015 22.52 22.87 22.41 22.86 2,247,240 +0.29(+1.28%)
Aug 27, 2015 22.51 22.67 21.93 22.57 2,526,758 +0.24(+1.07%)
Aug 26, 2015 21.28 22.42 21.13 22.33 4,894,756 +1.93(+9.46%)
Aug 25, 2015 21.32 21.32 20.39 20.40 2,594,658 -0.16(-0.78%)
Aug 24, 2015 20.02 21.68 17.97 20.56 3,842,765 -1.12(-5.17%)
Aug 21, 2015 21.23 22.25 20.99 21.68 2,997,435 +0.06(+0.28%)
Aug 20, 2015 23.00 23.22 21.51 21.62 4,739,509 -1.62(-6.97%)
Aug 19, 2015 23.55 23.99 23.15 23.24 2,189,544 -0.39(-1.65%)
Aug 18, 2015 24.08 24.21 23.58 23.63 2,304,667 -0.63(-2.60%)
Aug 17, 2015 23.25 24.28 23.23 24.26 1,942,700 +0.70(+2.97%)
Aug 14, 2015 23.45 23.66 23.25 23.56 1,356,199 -0.15(-0.63%)
Aug 13, 2015 23.81 24.27 23.68 23.71 2,378,868 +0.14(+0.59%)
Aug 12, 2015 22.81 23.80 22.73 23.57 4,184,750 +0.82(+3.60%)
Aug 11, 2015 23.31 23.53 22.74 22.75 4,598,454 -0.85(-3.60%)
Aug 10, 2015 23.69 23.72 23.37 23.60 5,984,439 +0.06(+0.25%)
Aug 07, 2015 23.68 23.74 23.41 23.54 3,500,036 -0.38(-1.59%)
Aug 06, 2015 24.74 24.84 23.80 23.92 2,804,724 -0.75(-3.04%)
Aug 05, 2015 24.83 25.19 24.63 24.67 2,680,805 +0.01(+0.04%)
Aug 04, 2015 24.99 24.99 24.61 24.66 1,927,374 -0.30(-1.20%)
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.