Indicators

Ciena Corp (NY: CIEN )

46.23 -0.53 (-1.13%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	19.42	19.52	18.89	19.19	3,445,330	-0.20(-1.03%)
Jul 28, 2016	18.84	19.39	18.50	19.39	9,424,828	-1.02(-5.00%)
Jul 27, 2016	20.50	20.79	20.15	20.41	1,842,661	-0.11(-0.54%)
Jul 26, 2016	20.32	20.68	20.32	20.52	1,725,748	+0.21(+1.03%)
Jul 25, 2016	20.15	20.47	19.97	20.31	1,661,781	+0.23(+1.15%)
Jul 22, 2016	19.93	20.11	19.70	20.08	1,386,696	+0.14(+0.70%)
Jul 21, 2016	20.15	20.27	19.89	19.94	1,559,328	-0.32(-1.58%)
Jul 20, 2016	20.11	20.29	20.00	20.26	1,415,874	+0.25(+1.25%)
Jul 19, 2016	20.21	20.33	19.94	20.01	1,769,369	-0.16(-0.79%)
Jul 18, 2016	20.05	20.25	19.98	20.17	2,270,471	+0.17(+0.85%)
Jul 15, 2016	19.57	20.20	19.35	20.00	5,454,857	+0.52(+2.67%)
Jul 14, 2016	19.92	19.98	19.48	19.48	2,083,300	-0.20(-1.02%)
Jul 13, 2016	20.17	20.22	19.58	19.68	3,727,785	-0.27(-1.35%)
Jul 12, 2016	19.56	20.01	19.45	19.95	3,638,418	+0.56(+2.89%)
Jul 11, 2016	19.19	19.42	19.02	19.39	2,525,504	+0.30(+1.57%)
Jul 08, 2016	18.56	19.16	18.37	19.09	3,404,527	+0.72(+3.92%)
Jul 07, 2016	18.23	18.50	18.15	18.37	2,326,897	+0.28(+1.55%)
Jul 06, 2016	17.89	18.15	17.59	18.09	3,296,076	+0.09(+0.50%)
Jul 05, 2016	18.26	18.36	17.90	18.00	2,465,131	-0.47(-2.54%)

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.