Ciena Corp (NY: CIEN )

52.25 USD -1.21 (-2.26%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 53.30 53.58 52.05 52.25 1,178,777 -1.21(-2.26%)
Oct 14, 2021 52.35 53.60 52.35 53.46 528,279 +1.43(+2.75%)
Oct 13, 2021 51.93 52.31 51.63 52.03 452,589 +0.13(+0.25%)
Oct 12, 2021 52.25 52.56 51.85 51.90 613,473 -0.44(-0.84%)
Oct 11, 2021 52.77 52.98 52.33 52.34 424,633 -0.26(-0.49%)
Oct 08, 2021 53.00 53.06 52.30 52.60 509,403 -0.21(-0.40%)
Oct 07, 2021 52.37 53.18 52.32 52.81 647,696 +0.91(+1.75%)
Oct 06, 2021 51.54 52.10 51.01 51.90 872,318 -0.04(-0.08%)
Oct 05, 2021 51.91 52.74 51.51 51.94 804,661 +0.21(+0.41%)
Oct 04, 2021 52.20 52.46 51.52 51.73 770,602 -0.50(-0.96%)
Oct 01, 2021 51.64 52.66 51.16 52.23 1,086,306 +0.88(+1.71%)
Sep 30, 2021 51.60 51.83 51.03 51.35 1,096,752 +0.03(+0.06%)
Sep 29, 2021 51.54 52.22 51.25 51.32 880,358 -0.03(-0.06%)
Sep 28, 2021 52.41 52.50 51.26 51.35 901,511 -1.19(-2.26%)
Sep 27, 2021 52.01 52.79 51.94 52.54 772,130 +0.52(+1.00%)
Sep 24, 2021 51.55 52.22 51.21 52.02 879,568 +0.31(+0.60%)
Sep 23, 2021 50.96 52.05 50.96 51.71 991,968 +0.81(+1.59%)
Sep 22, 2021 51.09 51.66 50.85 50.90 1,232,701 +0.06(+0.12%)
Sep 21, 2021 51.91 52.03 50.34 50.84 1,347,703 -0.84(-1.63%)
Sep 20, 2021 52.19 52.40 51.28 51.68 1,415,439 -1.46(-2.75%)
Sep 17, 2021 53.83 53.83 52.91 53.14 2,714,150 -0.64(-1.19%)
Sep 16, 2021 53.48 54.14 53.01 53.78 1,151,406 +0.40(+0.75%)
Sep 15, 2021 53.00 53.74 52.60 53.38 1,604,378 +0.42(+0.79%)
Sep 14, 2021 54.38 54.38 52.85 52.96 1,096,658 -1.36(-2.50%)
Sep 13, 2021 54.26 54.66 53.99 54.32 1,086,133 +0.41(+0.76%)
Sep 10, 2021 55.51 55.70 53.86 53.91 1,441,026 -1.58(-2.85%)
Sep 09, 2021 56.32 56.52 55.45 55.49 935,665 -0.76(-1.35%)
Sep 08, 2021 55.57 57.07 55.50 56.25 1,657,534 +0.62(+1.11%)
Sep 07, 2021 56.73 56.98 55.55 55.63 1,391,252 -1.29(-2.27%)
Sep 03, 2021 58.20 58.35 56.27 56.92 2,456,463 -1.59(-2.72%)
Sep 02, 2021 56.98 58.58 56.00 58.51 2,999,604 +1.63(+2.87%)
Sep 01, 2021 57.13 57.35 56.24 56.88 1,684,225 -0.25(-0.44%)
Aug 31, 2021 57.24 57.43 56.83 57.13 1,016,915 -0.11(-0.19%)
Aug 30, 2021 57.48 57.78 57.10 57.24 890,130 +0.06(+0.10%)
Aug 27, 2021 56.87 57.42 56.62 57.18 1,218,861 +0.46(+0.81%)
Aug 26, 2021 56.89 57.05 56.28 56.72 765,469 -0.03(-0.05%)
Aug 25, 2021 56.35 57.48 56.10 56.75 918,410 +0.48(+0.85%)
Aug 24, 2021 56.19 56.33 55.87 56.27 1,577,811 +0.41(+0.73%)
Aug 23, 2021 55.17 55.88 54.97 55.86 2,475,458 +0.87(+1.58%)
Aug 20, 2021 54.90 55.16 54.58 54.99 2,361,541 +0.03(+0.05%)
Aug 19, 2021 54.44 55.16 54.26 54.96 982,400 +0.17(+0.31%)
Aug 18, 2021 55.60 55.95 54.73 54.79 1,430,176 -0.61(-1.10%)
Aug 17, 2021 55.74 55.84 54.96 55.40 1,117,167 -0.59(-1.05%)
Aug 16, 2021 55.75 56.05 55.36 55.99 737,661 +0.07(+0.13%)
Aug 13, 2021 56.34 56.39 55.81 55.92 569,917 -0.19(-0.34%)
Aug 12, 2021 56.50 56.54 55.61 56.11 801,441 -0.35(-0.62%)
Aug 11, 2021 56.54 56.89 55.83 56.46 892,154 +0.01(+0.02%)
Aug 10, 2021 56.94 57.01 56.23 56.45 918,063 -0.41(-0.72%)
Aug 09, 2021 56.76 57.46 56.60 56.86 393,957 +0.00(+0.00%)
Aug 06, 2021 56.87 57.34 56.80 56.86 428,812 +0.06(+0.11%)
Aug 05, 2021 56.87 57.10 56.47 56.80 517,594 -0.15(-0.26%)
Aug 04, 2021 58.00 58.15 56.93 56.95 740,926 -1.34(-2.30%)
Aug 03, 2021 57.85 58.44 57.37 58.29 680,414 +0.46(+0.80%)
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.