UK Markets closed

Ciena Corporation (CIEN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
54.70+1.81 (+3.42%)
At close: 04:00PM EDT
54.70 0.00 (0.00%)
After hours: 07:37PM EDT
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202254.4854.8554.0854.7054.701,291,800
11 Aug 202253.9454.4052.7052.8952.89914,200
10 Aug 202252.8254.1352.6053.9753.971,110,800
09 Aug 202252.3052.6351.5251.7451.74843,900
08 Aug 202253.1453.7552.4552.5552.55917,200
05 Aug 202252.1252.9151.7952.8952.89760,600
04 Aug 202252.5952.6152.1152.4952.491,036,900
03 Aug 202251.7752.7951.6152.2052.20977,400
02 Aug 202251.7351.9051.1451.5951.59639,100
01 Aug 202251.1552.2350.6751.7451.741,009,600
29 Jul 202251.0551.7850.4151.6051.60784,300
28 Jul 202250.0051.5649.8651.2251.221,427,300
27 Jul 202248.7749.8248.5049.6549.651,181,700
26 Jul 202248.6248.9548.2748.3348.331,117,300
25 Jul 202248.6448.6747.5948.4248.421,056,800
22 Jul 202249.5849.7147.9948.4448.441,171,200
21 Jul 202249.4949.8849.1149.8649.86787,900
20 Jul 202248.4649.7548.4649.4949.491,375,200
19 Jul 202247.7749.3147.4949.2549.251,204,800
18 Jul 202247.6348.0047.0147.1047.10852,500
15 Jul 202247.1747.5346.6347.5047.50729,800
14 Jul 202246.1446.9345.3146.6146.61819,700
13 Jul 202245.5147.3445.2647.1147.11929,900
12 Jul 202247.0347.9546.3246.4846.481,237,700
11 Jul 202247.1147.5446.7847.0147.011,058,300
08 Jul 202246.1647.6445.9847.4947.491,466,700
07 Jul 202245.9046.9345.9046.5146.51894,000
06 Jul 202245.5446.3345.2845.9545.951,309,400
05 Jul 202244.8945.5343.7945.5245.521,073,300
01 Jul 202245.3446.0344.7545.6445.641,079,400
30 Jun 202245.1146.4544.6645.7045.701,672,600
29 Jun 202245.7645.8945.2545.6045.60820,600
28 Jun 202246.8747.3745.9245.9245.921,486,100
27 Jun 202247.1347.1945.8846.6346.631,358,200
24 Jun 202246.3146.9545.8846.9446.942,001,600
23 Jun 202244.5046.4144.4746.1446.142,477,300
22 Jun 202244.0644.5643.8944.1844.181,696,400
21 Jun 202244.2045.1544.0044.5644.562,817,200
17 Jun 202242.8644.5442.4143.5643.563,153,400
16 Jun 202243.1743.6141.6342.0442.041,818,500
15 Jun 202243.7344.8943.1944.4944.492,275,800
14 Jun 202243.1943.6942.2442.6042.602,100,000
13 Jun 202244.2844.5943.1643.5643.561,918,900
10 Jun 202245.7646.4044.9045.2245.221,390,400
09 Jun 202248.2748.7746.7646.7646.761,493,200
08 Jun 202248.2649.4647.8948.4748.471,163,100
07 Jun 202248.9949.5448.2948.6548.651,230,200
06 Jun 202249.1251.1848.9049.3649.362,629,600
03 Jun 202250.6850.6848.0748.7448.742,185,300
02 Jun 202247.0051.4146.6050.6850.684,459,900
01 Jun 202251.2551.7049.8651.3551.351,883,400
31 May 202251.6551.9750.6450.8250.822,028,700
27 May 202251.1252.3350.7152.3352.332,525,900
26 May 202249.3451.2448.8950.5750.571,602,400
25 May 202248.6449.8748.4149.5849.581,402,100
24 May 202249.8350.1048.1648.8748.87935,600
23 May 202250.2750.6049.5350.1950.191,290,900
20 May 202250.7750.7748.5749.8449.842,039,900
19 May 202249.0050.5648.7849.8249.822,223,400
18 May 202253.0753.3750.7751.1751.17995,200
17 May 202251.7053.6751.7053.6553.651,367,700
16 May 202252.2352.4551.2751.3751.371,190,400
13 May 202251.1052.6950.9852.3652.36930,600
12 May 202250.4151.2849.5250.4650.461,026,200
11 May 202251.4652.8650.7150.8050.801,407,600
10 May 202252.3652.8650.5651.9651.961,756,800
09 May 202253.7054.0151.5751.8551.85989,400
06 May 202254.0154.6653.4954.2554.251,461,300
05 May 202256.5156.5454.2054.7454.741,373,100
04 May 202256.0057.4655.1657.4557.451,755,700
03 May 202255.9557.0255.9456.3156.311,253,800
02 May 202255.2956.5755.1056.4756.471,030,500
29 Apr 202256.4057.3355.0355.1755.17969,500
28 Apr 202255.5157.1955.1557.0157.011,026,700
27 Apr 202255.0155.4654.0654.7354.731,433,100
26 Apr 202257.4057.5555.3755.4055.401,264,500
25 Apr 202256.1357.7455.6557.7257.721,222,200
22 Apr 202256.9857.5456.2556.3256.32927,100
21 Apr 202258.0758.7157.1057.3057.301,120,100
20 Apr 202257.6158.3657.3157.6957.69753,800
19 Apr 202255.6057.1155.5357.0857.081,482,100
18 Apr 202255.7656.4755.5555.8455.84794,700
14 Apr 202257.2957.6355.8455.8455.841,701,200
13 Apr 202256.1557.4756.0657.2657.26941,000
12 Apr 202257.1658.1856.0156.3256.32995,400
11 Apr 202257.6358.3857.1257.1757.17813,000
08 Apr 202258.1458.5157.3858.2258.221,005,900
07 Apr 202258.3058.6957.1658.1658.16781,500
06 Apr 202259.1259.4457.6258.1958.19750,400
05 Apr 202261.4061.6759.2759.8559.851,037,100
04 Apr 202261.0861.7861.0461.7461.74771,000
01 Apr 202261.0061.7460.6061.0461.041,379,600
31 Mar 202261.1461.6360.6260.6360.631,024,700
30 Mar 202261.9061.9060.9261.3661.36941,700
29 Mar 202261.0061.9860.7161.9061.901,185,500
28 Mar 202260.0560.6959.8560.6260.62669,700
25 Mar 202260.3360.8159.5960.5160.511,339,400
24 Mar 202258.8860.7158.5060.3460.341,207,500
23 Mar 202259.1159.2557.7257.8557.851,441,600
22 Mar 202259.6660.2059.2059.6059.601,129,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...