UK markets closed

Ciena Corporation (CIEN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
50.16+0.33 (+0.66%)
At close: 04:00PM EDT
50.16 0.00 (0.00%)
After hours: 06:00PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202450.4550.7349.7650.1650.16748,800
25 Jul 202449.6950.6449.3749.8349.83996,700
24 Jul 202450.9351.2549.6149.6349.631,248,000
23 Jul 202450.1951.4149.9051.2751.271,143,700
22 Jul 202449.6950.6649.1850.4750.47974,900
19 Jul 202449.5349.7249.0749.3949.39842,300
18 Jul 202450.4350.8349.5349.6549.65970,700
17 Jul 202450.9551.4950.3650.4250.421,016,100
16 Jul 202449.2652.0748.8751.6751.672,263,500
15 Jul 202448.8149.1748.0248.9248.92628,800
12 Jul 202448.1449.2448.0048.7648.761,058,000
11 Jul 202447.7948.3247.4747.9247.92611,300
10 Jul 202446.9147.4246.5247.3447.34804,600
09 Jul 202447.9048.1546.6346.7346.731,384,400
08 Jul 202447.7248.6947.2948.1048.101,695,500
05 Jul 202446.5946.7746.2546.7746.771,179,200
03 Jul 202447.3747.5946.5346.9546.95577,300
02 Jul 202447.6048.0347.1347.2547.251,011,200
01 Jul 202448.2948.2947.1847.7447.741,203,500
28 Jun 202448.2048.9247.9748.1848.181,929,800
27 Jun 202447.8048.5547.5948.1548.151,052,800
26 Jun 202447.0747.8447.0547.6647.661,123,300
25 Jun 202447.1747.4746.8347.3647.361,064,900
24 Jun 202448.2148.5747.0547.1147.111,662,500
21 Jun 202446.8348.5046.6148.4548.455,601,100
20 Jun 202446.5447.0446.4146.9646.961,279,900
18 Jun 202446.9747.1546.0446.5846.581,444,000
17 Jun 202446.0547.1445.9047.0647.061,583,400
14 Jun 202448.0048.0446.4846.7046.70931,300
13 Jun 202448.8549.0747.7848.3448.341,405,600
12 Jun 202448.4148.8147.4648.7848.782,248,100
11 Jun 202445.8946.4145.7645.9245.921,461,500
10 Jun 202445.0246.0844.6945.8345.831,828,400
07 Jun 202447.6347.8445.6245.7545.752,792,100
06 Jun 202452.5853.5848.4748.5648.565,779,000
05 Jun 202447.5048.7447.2248.2448.243,588,500
04 Jun 202447.7247.8846.8247.0947.091,525,600
03 Jun 202448.8348.8347.4747.9247.922,608,000
31 May 202448.0648.2747.2148.1748.172,088,900
30 May 202448.2248.4747.1747.8547.852,201,800
29 May 202448.8649.4748.7549.3449.341,028,600
28 May 202449.5549.8649.2749.5049.50837,300
24 May 202449.1749.5348.9649.3449.34816,600
23 May 202449.7549.9748.6248.8848.881,445,500
22 May 202449.6050.2549.1149.5649.561,267,400
21 May 202448.6049.4548.5849.4349.431,286,500
20 May 202448.7549.0948.6048.8748.87981,600
17 May 202449.2749.3348.7948.8548.85854,000
16 May 202449.6849.6849.0249.2049.20798,800
15 May 202448.7849.4748.2449.3249.321,255,400
14 May 202449.1149.5448.6948.7348.731,290,400
13 May 202449.1049.6748.5548.5748.57967,100
10 May 202449.1149.3648.5549.1049.10955,200
09 May 202449.2549.3948.3248.9248.921,579,500
08 May 202448.7349.2548.5249.2149.21984,700
07 May 202449.3849.5348.7348.8148.811,856,300
06 May 202448.2549.0848.0148.9548.951,362,200
03 May 202448.2248.5747.6347.7747.771,101,100
02 May 202447.0647.5446.4747.5147.51893,800
01 May 202446.2347.5046.0446.6346.631,469,400
30 Apr 202446.5047.3846.2146.2346.232,218,200
29 Apr 202446.8347.0546.5046.7646.761,233,100
26 Apr 202445.9846.8545.7246.6146.611,461,200
25 Apr 202444.7345.8944.6945.6845.682,584,500
24 Apr 202445.0045.5344.8745.0445.041,459,800
23 Apr 202443.7844.9343.5344.7244.721,850,600
22 Apr 202443.7543.9943.3043.9243.921,342,300
19 Apr 202443.7944.0343.3243.5643.561,223,300
18 Apr 202444.2644.6243.4043.7743.771,500,000
17 Apr 202445.1545.1544.6944.8044.801,319,200
16 Apr 202444.6245.0644.2045.0345.031,736,400
15 Apr 202445.7445.8444.2744.3344.331,971,200
12 Apr 202445.2846.4245.2645.6045.602,121,400
11 Apr 202447.5147.5146.7847.1047.101,516,700
10 Apr 202447.0347.3046.7346.7446.741,338,300
09 Apr 202447.5047.8547.4147.6947.691,374,400
08 Apr 202447.9448.0347.4447.5047.501,089,800
05 Apr 202447.6047.9147.5247.5947.591,326,500
04 Apr 202448.9549.0647.5847.6147.611,576,400
03 Apr 202448.6049.0748.5848.6248.621,417,100
02 Apr 202448.7449.0348.2548.6048.601,945,600
01 Apr 202449.6149.8049.1049.1949.191,235,400
28 Mar 202450.3950.4649.3749.4549.451,480,200
27 Mar 202449.9450.5649.7450.4950.491,296,900
26 Mar 202450.0350.3749.5049.5249.521,392,100
25 Mar 202450.7251.6749.7749.8149.811,402,000
22 Mar 202450.3351.0549.7150.9350.931,849,600
21 Mar 202450.8251.3450.2650.6950.691,397,000
20 Mar 202449.7450.6249.5450.2250.221,354,700
19 Mar 202449.0750.2249.0449.7449.741,409,000
18 Mar 202450.0250.1449.4549.5049.501,858,100
15 Mar 202450.1950.5349.1850.0250.024,335,600
14 Mar 202451.3051.5450.0450.2350.231,881,600
13 Mar 202451.4751.8550.9151.5651.562,765,600
12 Mar 202451.7652.7851.2151.5151.512,870,500
11 Mar 202454.0354.1451.4751.5451.543,007,600
08 Mar 202453.0354.8652.7554.2854.283,412,600
07 Mar 202453.7555.1451.2552.8452.8413,566,200
06 Mar 202461.5363.0961.2761.9661.964,069,100
05 Mar 202462.2162.4160.7961.1161.112,366,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...