Ciena Corp (NY: CIEN )

64.12 USD -0.78 (-1.21%)
Streaming Delayed Price Updated: 2:21 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 41.58 41.83 41.02 41.13 19,190,400 -0.47(-1.13%)
Jun 27, 2019 41.79 42.04 41.29 41.60 3,713,491 -0.08(-0.19%)
Jun 26, 2019 42.36 42.72 41.66 41.68 2,130,720 -0.50(-1.19%)
Jun 25, 2019 42.50 42.97 42.12 42.18 2,117,517 -0.56(-1.31%)
Jun 24, 2019 43.64 43.71 42.68 42.74 1,637,150 -0.78(-1.79%)
Jun 21, 2019 44.03 44.22 43.35 43.52 3,071,900 -0.81(-1.83%)
Jun 20, 2019 44.65 44.65 43.57 44.33 2,610,611 +0.27(+0.61%)
Jun 19, 2019 44.33 44.83 43.54 44.06 1,820,367 -0.24(-0.54%)
Jun 18, 2019 43.57 44.63 43.55 44.30 2,835,293 +1.00(+2.31%)
Jun 17, 2019 42.63 43.60 42.34 43.30 2,689,143 +0.55(+1.29%)
Jun 14, 2019 42.40 43.21 42.18 42.75 2,311,000 +0.28(+0.66%)
Jun 13, 2019 43.13 43.25 42.37 42.47 2,928,811 -0.54(-1.26%)
Jun 12, 2019 43.65 43.89 42.90 43.01 2,702,287 -1.01(-2.29%)
Jun 11, 2019 44.36 44.74 44.01 44.02 3,393,750 -0.07(-0.16%)
Jun 10, 2019 45.50 45.93 43.93 44.09 4,076,733 -1.14(-2.52%)
Jun 07, 2019 45.30 46.23 44.65 45.23 6,273,200 -0.26(-0.57%)
Jun 06, 2019 42.56 45.57 40.93 45.49 17,903,122 +9.61(+26.78%)
Jun 05, 2019 35.95 36.12 35.24 35.88 3,266,436 +0.25(+0.70%)
Jun 04, 2019 35.12 35.82 35.12 35.63 2,391,817 +0.91(+2.62%)
Jun 03, 2019 35.04 35.12 34.51 34.72 2,529,924 -0.22(-0.63%)
May 31, 2019 35.00 35.23 34.72 34.94 2,008,300 -0.53(-1.49%)
May 30, 2019 35.17 35.63 35.13 35.47 1,591,944 +0.39(+1.11%)
May 29, 2019 34.74 35.39 34.44 35.08 1,773,350 +0.02(+0.06%)
May 28, 2019 35.24 35.45 34.91 35.06 1,961,583 -0.13(-0.37%)
May 24, 2019 35.42 35.58 35.12 35.19 2,057,000 -0.14(-0.40%)
May 23, 2019 34.82 35.39 34.73 35.33 2,896,200 +0.08(+0.23%)
May 22, 2019 34.75 35.39 34.67 35.25 1,726,453 +0.39(+1.12%)
May 21, 2019 34.92 35.29 34.75 34.86 2,028,216 +0.20(+0.58%)
May 20, 2019 34.13 34.69 34.01 34.66 2,016,967 +0.05(+0.14%)
May 17, 2019 33.56 35.06 33.50 34.61 4,496,400 +0.57(+1.67%)
May 16, 2019 33.66 34.50 33.08 34.04 4,267,475 +0.74(+2.22%)
May 15, 2019 32.89 33.46 32.76 33.30 2,263,251 +0.09(+0.27%)
May 14, 2019 33.37 33.58 33.00 33.21 2,040,198 +0.03(+0.09%)
May 13, 2019 34.24 34.42 33.06 33.18 3,019,836 -1.89(-5.39%)
May 10, 2019 35.03 35.17 34.19 35.07 2,561,100 -0.15(-0.43%)
May 09, 2019 35.35 35.51 34.55 35.22 3,583,023 -0.93(-2.57%)
May 08, 2019 36.05 36.37 35.78 36.15 2,620,324 -0.01(-0.03%)
May 07, 2019 36.60 36.89 35.63 36.16 3,035,020 -0.88(-2.38%)
May 06, 2019 37.96 38.00 36.70 37.04 3,073,570 -1.75(-4.51%)
May 03, 2019 38.61 39.01 38.15 38.79 3,459,800 -0.21(-0.54%)
May 02, 2019 38.32 39.02 38.28 39.00 1,571,891 +0.63(+1.64%)
May 01, 2019 38.57 39.07 38.25 38.37 1,781,580 +0.01(+0.03%)
Apr 30, 2019 38.63 38.64 37.92 38.36 1,831,465 -0.26(-0.67%)
Apr 29, 2019 38.33 38.74 38.10 38.62 1,166,687 +0.40(+1.05%)
Apr 26, 2019 39.15 39.22 38.10 38.22 1,513,100 -0.84(-2.15%)
Apr 25, 2019 39.84 39.95 38.66 39.06 2,215,538 -0.98(-2.45%)
Apr 24, 2019 39.91 40.76 39.74 40.04 2,276,711 +0.17(+0.43%)
Apr 23, 2019 39.11 39.99 39.00 39.87 2,986,726 +1.14(+2.94%)
Apr 22, 2019 38.13 38.84 38.13 38.73 1,873,262 +0.55(+1.44%)
Apr 18, 2019 38.20 38.46 37.89 38.18 1,720,400 -0.06(-0.16%)
Apr 17, 2019 39.11 39.21 38.21 38.24 2,568,390 -0.46(-1.19%)
Apr 16, 2019 38.65 39.02 38.50 38.70 2,678,703 +0.30(+0.78%)
Apr 15, 2019 38.79 39.48 38.32 38.40 3,027,005 +0.41(+1.08%)
Apr 12, 2019 37.40 37.99 36.78 37.99 2,664,600 +0.91(+2.45%)
Apr 11, 2019 37.44 37.44 36.88 37.08 2,565,316 -0.27(-0.72%)
Apr 10, 2019 37.46 37.83 37.27 37.35 1,443,492 -0.02(-0.05%)
Apr 09, 2019 37.00 37.55 36.64 37.37 2,080,487 +0.13(+0.35%)
Apr 08, 2019 37.20 37.40 36.75 37.24 1,619,761 -0.07(-0.19%)
Apr 05, 2019 37.50 37.73 37.21 37.31 2,026,400 -0.18(-0.48%)
Apr 04, 2019 38.19 38.38 37.31 37.49 2,016,386 -0.63(-1.65%)
Apr 03, 2019 38.33 38.40 37.97 38.12 2,045,320 +0.20(+0.53%)
Apr 02, 2019 37.88 38.24 37.65 37.92 2,144,597 +0.15(+0.40%)
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.