Ciena Corporation (CIEN)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

46.61

+0.93

(+2.04%)

At close: 04:00PM EDT

46.25

-0.36

(-0.77%)

After hours:

08:00PM EDT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	45.98	46.85	45.72	46.61	46.61	1,457,000
25 Apr 2024	44.73	45.89	44.69	45.68	45.68	2,584,500
24 Apr 2024	45.00	45.53	44.87	45.04	45.04	1,459,800
23 Apr 2024	43.78	44.93	43.53	44.72	44.72	1,850,600
22 Apr 2024	43.75	43.99	43.30	43.92	43.92	1,342,300
19 Apr 2024	43.79	44.03	43.32	43.56	43.56	1,223,300
18 Apr 2024	44.26	44.62	43.40	43.77	43.77	1,500,000
17 Apr 2024	45.15	45.15	44.69	44.80	44.80	1,319,200
16 Apr 2024	44.62	45.06	44.20	45.03	45.03	1,736,400
15 Apr 2024	45.74	45.84	44.27	44.33	44.33	1,971,200
12 Apr 2024	45.28	46.42	45.26	45.60	45.60	2,121,400
11 Apr 2024	47.51	47.51	46.78	47.10	47.10	1,516,700
10 Apr 2024	47.03	47.30	46.73	46.74	46.74	1,338,300
09 Apr 2024	47.50	47.85	47.41	47.69	47.69	1,374,400
08 Apr 2024	47.94	48.03	47.44	47.50	47.50	1,089,800
05 Apr 2024	47.60	47.91	47.52	47.59	47.59	1,326,500
04 Apr 2024	48.95	49.06	47.58	47.61	47.61	1,576,400
03 Apr 2024	48.60	49.07	48.58	48.62	48.62	1,417,100
02 Apr 2024	48.74	49.03	48.25	48.60	48.60	1,945,600
01 Apr 2024	49.61	49.80	49.10	49.19	49.19	1,235,400
28 Mar 2024	50.39	50.46	49.37	49.45	49.45	1,480,200
27 Mar 2024	49.94	50.56	49.74	50.49	50.49	1,296,900
26 Mar 2024	50.03	50.37	49.50	49.52	49.52	1,392,100
25 Mar 2024	50.72	51.67	49.77	49.81	49.81	1,402,000
22 Mar 2024	50.33	51.05	49.71	50.93	50.93	1,849,600
21 Mar 2024	50.82	51.34	50.26	50.69	50.69	1,397,000
20 Mar 2024	49.74	50.62	49.54	50.22	50.22	1,354,700
19 Mar 2024	49.07	50.22	49.04	49.74	49.74	1,409,000
18 Mar 2024	50.02	50.14	49.45	49.50	49.50	1,858,100
15 Mar 2024	50.19	50.53	49.18	50.02	50.02	4,335,600
14 Mar 2024	51.30	51.54	50.04	50.23	50.23	1,881,600
13 Mar 2024	51.47	51.85	50.91	51.56	51.56	2,765,600
12 Mar 2024	51.76	52.78	51.21	51.51	51.51	2,870,500
11 Mar 2024	54.03	54.14	51.47	51.54	51.54	3,007,600
08 Mar 2024	53.03	54.86	52.75	54.28	54.28	3,412,600
07 Mar 2024	53.75	55.14	51.25	52.84	52.84	13,566,200
06 Mar 2024	61.53	63.09	61.27	61.96	61.96	4,069,100
05 Mar 2024	62.21	62.41	60.79	61.11	61.11	2,366,300
04 Mar 2024	62.00	63.24	62.00	62.48	62.48	3,977,300
01 Mar 2024	57.14	61.01	57.00	60.84	60.84	3,758,200
29 Feb 2024	57.09	57.25	56.30	56.98	56.98	2,619,100
28 Feb 2024	55.79	56.83	55.52	56.62	56.62	1,529,700
27 Feb 2024	56.36	56.50	55.35	56.14	56.14	1,124,200
26 Feb 2024	55.37	56.17	54.66	56.16	56.16	2,069,900
23 Feb 2024	56.29	56.29	54.82	55.33	55.33	1,924,000
22 Feb 2024	55.51	56.35	54.89	56.32	56.32	2,054,000
21 Feb 2024	54.05	54.49	53.17	54.45	54.45	1,647,800
20 Feb 2024	55.46	55.70	54.42	54.45	54.45	1,720,700
16 Feb 2024	57.05	57.05	55.89	55.91	55.91	1,714,800
15 Feb 2024	56.69	57.22	56.37	57.05	57.05	1,484,300
14 Feb 2024	55.19	57.55	54.71	57.38	57.38	2,086,900
13 Feb 2024	55.10	55.80	54.19	54.68	54.68	1,828,900
12 Feb 2024	56.86	57.73	56.86	56.88	56.88	1,412,900
09 Feb 2024	55.50	57.17	55.47	56.74	56.74	1,940,800
08 Feb 2024	55.20	56.31	54.35	55.48	55.48	1,743,900
07 Feb 2024	55.07	55.85	54.27	55.79	55.79	1,282,900
06 Feb 2024	55.30	56.27	54.64	54.91	54.91	2,736,600
05 Feb 2024	54.54	55.44	54.41	54.77	54.77	2,344,700
02 Feb 2024	54.44	54.76	53.81	54.62	54.62	1,471,000
01 Feb 2024	53.94	54.80	53.60	54.09	54.09	1,790,500
31 Jan 2024	52.48	53.84	52.37	53.00	53.00	2,020,800
30 Jan 2024	52.44	53.08	52.20	52.88	52.88	1,594,800
29 Jan 2024	51.28	52.85	51.28	52.77	52.77	1,260,400
26 Jan 2024	51.86	52.08	51.31	51.42	51.42	823,300
25 Jan 2024	52.00	52.44	51.34	51.69	51.69	1,110,400
24 Jan 2024	51.00	51.48	50.63	51.43	51.43	1,677,000
23 Jan 2024	51.45	51.64	50.64	50.67	50.67	1,677,200
22 Jan 2024	52.79	52.93	51.80	51.91	51.91	1,355,700
19 Jan 2024	51.50	52.57	51.41	52.51	52.51	1,833,100
18 Jan 2024	51.00	51.60	50.35	51.33	51.33	1,595,600
17 Jan 2024	50.14	50.77	49.86	50.69	50.69	1,963,500
16 Jan 2024	49.72	51.00	49.55	50.58	50.58	2,570,300
12 Jan 2024	49.90	50.66	49.40	49.72	49.72	2,501,600
11 Jan 2024	48.66	48.98	47.76	48.38	48.38	1,121,700
10 Jan 2024	48.12	48.73	47.79	48.50	48.50	1,645,100
09 Jan 2024	47.90	48.15	47.09	47.90	47.90	1,916,100
08 Jan 2024	46.27	47.73	46.04	47.39	47.39	1,644,300
05 Jan 2024	45.41	46.57	45.22	46.43	46.43	1,737,700
04 Jan 2024	44.36	45.74	44.29	45.59	45.59	1,964,600
03 Jan 2024	44.79	45.03	44.41	44.58	44.58	1,225,600
02 Jan 2024	44.53	45.27	44.22	45.14	45.14	1,525,900
29 Dec 2023	44.85	45.37	44.69	45.01	45.01	1,545,500
28 Dec 2023	44.27	45.18	44.26	45.10	45.10	1,816,800
27 Dec 2023	44.15	44.34	43.98	44.25	44.25	1,321,500
26 Dec 2023	44.06	44.43	43.97	44.10	44.10	1,137,300
22 Dec 2023	44.05	44.39	43.70	44.17	44.17	1,148,000
21 Dec 2023	43.76	43.88	43.31	43.76	43.76	1,720,800
20 Dec 2023	43.52	44.31	43.12	43.58	43.58	2,622,100
19 Dec 2023	43.30	43.72	42.76	43.70	43.70	2,015,500
18 Dec 2023	43.14	43.44	42.20	43.11	43.11	2,268,100
15 Dec 2023	44.40	44.56	43.25	43.49	43.49	3,823,700
14 Dec 2023	44.75	45.68	44.33	44.57	44.57	2,162,800
13 Dec 2023	43.46	44.33	43.09	44.32	44.32	2,170,800
12 Dec 2023	44.88	44.91	43.41	43.58	43.58	2,811,400
11 Dec 2023	44.57	45.18	44.01	44.95	44.95	2,332,700
08 Dec 2023	46.55	46.92	43.59	44.35	44.35	4,527,600
07 Dec 2023	45.09	48.36	44.55	46.31	46.31	5,473,300
06 Dec 2023	46.19	46.95	45.74	45.76	45.76	1,995,600
05 Dec 2023	46.72	47.01	45.56	45.75	45.75	1,616,700
04 Dec 2023	46.38	46.98	46.21	46.95	46.95	1,272,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,139.83+60.97(+0.75%)

FTSE 25019,824.16+222.18(+1.13%)

AIM755.28+2.16(+0.29%)

GBP/EUR1.1679+0.0022(+0.19%)

GBP/USD1.2494-0.0017(-0.13%)

Bitcoin GBP50,438.51-1,066.61(-2.07%)

Ciena Corporation (CIEN)

FTSE 100
8,139.83
+60.97(+0.75%)

FTSE 250
19,824.16
+222.18(+1.13%)

AIM
755.28
+2.16(+0.29%)

GBP/EUR
1.1679
+0.0022(+0.19%)

GBP/USD
1.2494
-0.0017(-0.13%)

Bitcoin GBP
50,438.51
-1,066.61(-2.07%)