UK markets closed

Ciena Corporation (CIEN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
60.84+3.86 (+6.77%)
At close: 04:00PM EST
60.99 +0.15 (+0.25%)
After hours: 07:40PM EST
Time period:
02 Mar 2023 - 02 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 202457.1461.0157.0060.8460.843,758,200
29 Feb 202457.0957.2556.3056.9856.982,619,100
28 Feb 202455.7956.8355.5256.6256.621,529,700
27 Feb 202456.3656.5055.3556.1456.141,124,200
26 Feb 202455.3756.1754.6656.1656.162,069,900
23 Feb 202456.2956.2954.8255.3355.331,924,000
22 Feb 202455.5156.3554.8956.3256.322,054,000
21 Feb 202454.0554.4953.1754.4554.451,647,800
20 Feb 202455.4655.7054.4254.4554.451,720,700
16 Feb 202457.0557.0555.8955.9155.911,714,800
15 Feb 202456.6957.2256.3757.0557.051,484,300
14 Feb 202455.1957.5554.7157.3857.382,086,900
13 Feb 202455.1055.8054.1954.6854.681,828,900
12 Feb 202456.8657.7356.8656.8856.881,412,900
09 Feb 202455.5057.1755.4756.7456.741,940,800
08 Feb 202455.2056.3154.3555.4855.481,743,900
07 Feb 202455.0755.8554.2755.7955.791,282,900
06 Feb 202455.3056.2754.6454.9154.912,736,600
05 Feb 202454.5455.4454.4154.7754.772,344,700
02 Feb 202454.4454.7653.8154.6254.621,471,000
01 Feb 202453.9454.8053.6054.0954.091,790,500
31 Jan 202452.4853.8452.3753.0053.002,020,800
30 Jan 202452.4453.0852.2052.8852.881,594,800
29 Jan 202451.2852.8551.2852.7752.771,260,400
26 Jan 202451.8652.0851.3151.4251.42823,300
25 Jan 202452.0052.4451.3451.6951.691,110,400
24 Jan 202451.0051.4850.6351.4351.431,677,000
23 Jan 202451.4551.6450.6450.6750.671,677,200
22 Jan 202452.7952.9351.8051.9151.911,355,700
19 Jan 202451.5052.5751.4152.5152.511,833,100
18 Jan 202451.0051.6050.3551.3351.331,595,600
17 Jan 202450.1450.7749.8650.6950.691,963,500
16 Jan 202449.7251.0049.5550.5850.582,570,300
12 Jan 202449.9050.6649.4049.7249.722,501,600
11 Jan 202448.6648.9847.7648.3848.381,121,700
10 Jan 202448.1248.7347.7948.5048.501,645,100
09 Jan 202447.9048.1547.0947.9047.901,916,100
08 Jan 202446.2747.7346.0447.3947.391,644,300
05 Jan 202445.4146.5745.2246.4346.431,737,700
04 Jan 202444.3645.7444.2945.5945.591,964,600
03 Jan 202444.7945.0344.4144.5844.581,225,600
02 Jan 202444.5345.2744.2245.1445.141,525,900
29 Dec 202344.8545.3744.6945.0145.011,545,500
28 Dec 202344.2745.1844.2645.1045.101,816,800
27 Dec 202344.1544.3443.9844.2544.251,321,500
26 Dec 202344.0644.4343.9744.1044.101,137,300
22 Dec 202344.0544.3943.7044.1744.171,148,000
21 Dec 202343.7643.8843.3143.7643.761,720,800
20 Dec 202343.5244.3143.1243.5843.582,622,100
19 Dec 202343.3043.7242.7643.7043.702,015,500
18 Dec 202343.1443.4442.2043.1143.112,268,100
15 Dec 202344.4044.5643.2543.4943.493,823,700
14 Dec 202344.7545.6844.3344.5744.572,162,800
13 Dec 202343.4644.3343.0944.3244.322,170,800
12 Dec 202344.8844.9143.4143.5843.582,811,400
11 Dec 202344.5745.1844.0144.9544.952,332,700
08 Dec 202346.5546.9243.5944.3544.354,527,600
07 Dec 202345.0948.3644.5546.3146.315,473,300
06 Dec 202346.1946.9545.7445.7645.761,995,600
05 Dec 202346.7247.0145.5645.7545.751,616,700
04 Dec 202346.3846.9846.2146.9546.951,272,200
01 Dec 202345.7146.9945.7146.7546.751,171,000
30 Nov 202345.5345.8744.7645.8545.851,752,300
29 Nov 202345.6746.1045.1745.3145.31989,500
28 Nov 202344.9745.4744.6045.2245.22935,100
27 Nov 202345.9446.0145.1145.1845.181,131,100
24 Nov 202345.7046.0845.4246.0546.05275,800
22 Nov 202345.7346.1945.4945.7445.74708,800
21 Nov 202344.7145.6444.5445.5245.52984,900
20 Nov 202345.2845.3544.8144.9744.97873,800
17 Nov 202344.4945.2044.4345.1945.191,287,600
16 Nov 202344.6244.9043.8344.2244.221,512,800
15 Nov 202345.9646.6645.9146.3946.391,121,200
14 Nov 202344.9245.7544.8345.6745.67941,500
13 Nov 202343.9144.4643.6243.9043.90841,000
10 Nov 202343.3444.1442.8444.1344.13932,500
09 Nov 202343.7244.1143.0543.2643.26962,900
08 Nov 202343.5444.2242.8943.1643.16924,900
07 Nov 202342.7943.5842.5943.0443.041,090,100
06 Nov 202343.8643.9143.2243.2243.22887,400
03 Nov 202343.4244.5843.3243.9043.901,481,700
02 Nov 202342.6443.0042.1742.8242.82958,700
01 Nov 202342.0742.4941.8342.3342.331,114,300
31 Oct 202341.4142.5841.3742.2042.201,169,200
30 Oct 202341.4741.4740.4641.0641.06866,400
27 Oct 202340.9842.0340.7541.0241.021,455,100
26 Oct 202340.4441.0239.9440.6040.601,332,900
25 Oct 202341.3941.7840.8240.8540.85922,800
24 Oct 202341.0541.6740.6741.5641.561,033,900
23 Oct 202341.4041.8040.9841.0541.051,575,600
20 Oct 202342.1242.3441.5341.6441.641,185,700
19 Oct 202342.2842.6041.8342.1242.121,278,100
18 Oct 202343.3143.3842.2442.4242.421,123,400
17 Oct 202342.9444.1042.6343.9043.901,795,100
16 Oct 202342.4543.8642.4543.5143.511,176,500
13 Oct 202343.5243.7241.9542.0042.001,753,500
12 Oct 202344.4844.4842.5543.5343.531,508,600
11 Oct 202344.8545.3244.2044.4144.411,215,500
10 Oct 202344.7445.5644.6044.6944.69862,900
09 Oct 202344.5044.9044.1244.6644.66923,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...