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 (%)
Jul 29, 2022	51.05	51.78	50.41	51.60	784,261	+0.38(+0.74%)
Jul 28, 2022	50.00	51.56	49.86	51.22	1,427,339	+1.57(+3.16%)
Jul 27, 2022	48.77	49.82	48.50	49.65	1,181,721	+1.32(+2.73%)
Jul 26, 2022	48.62	48.95	48.27	48.33	1,117,338	-0.09(-0.19%)
Jul 25, 2022	48.64	48.67	47.59	48.42	1,056,766	-0.02(-0.04%)
Jul 22, 2022	49.58	49.71	47.99	48.44	1,171,191	-1.42(-2.85%)
Jul 21, 2022	49.49	49.88	49.11	49.86	787,852	+0.37(+0.75%)
Jul 20, 2022	48.46	49.75	48.46	49.49	1,375,170	+0.24(+0.49%)
Jul 19, 2022	47.77	49.31	47.48	49.25	1,204,774	+2.15(+4.56%)
Jul 18, 2022	47.63	48.00	47.01	47.10	852,517	-0.40(-0.84%)
Jul 15, 2022	47.17	47.53	46.63	47.50	729,760	+0.89(+1.91%)
Jul 14, 2022	46.14	46.93	45.31	46.61	819,685	-0.50(-1.06%)
Jul 13, 2022	45.51	47.34	45.26	47.11	929,912	+0.63(+1.36%)
Jul 12, 2022	47.03	47.95	46.32	46.48	1,237,728	-0.53(-1.13%)
Jul 11, 2022	47.11	47.51	46.78	47.01	1,058,335	-0.48(-1.01%)
Jul 08, 2022	46.16	47.64	45.98	47.49	1,466,742	+0.98(+2.11%)
Jul 07, 2022	45.90	46.93	45.90	46.51	894,011	+0.56(+1.22%)
Jul 06, 2022	45.54	46.33	45.54	45.95	1,309,429	+0.43(+0.94%)
Jul 05, 2022	44.89	45.53	43.79	45.52	1,073,256	-0.12(-0.26%)

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.