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

Date	Open	High	Low	Close*	Adj. close**	Volume
12 Aug 2022	54.48	54.85	54.08	54.70	54.70	1,291,800
11 Aug 2022	53.94	54.40	52.70	52.89	52.89	914,200
10 Aug 2022	52.82	54.13	52.60	53.97	53.97	1,110,800
09 Aug 2022	52.30	52.63	51.52	51.74	51.74	843,900
08 Aug 2022	53.14	53.75	52.45	52.55	52.55	917,200
05 Aug 2022	52.12	52.91	51.79	52.89	52.89	760,600
04 Aug 2022	52.59	52.61	52.11	52.49	52.49	1,036,900
03 Aug 2022	51.77	52.79	51.61	52.20	52.20	977,400
02 Aug 2022	51.73	51.90	51.14	51.59	51.59	639,100
01 Aug 2022	51.15	52.23	50.67	51.74	51.74	1,009,600
29 Jul 2022	51.05	51.78	50.41	51.60	51.60	784,300
28 Jul 2022	50.00	51.56	49.86	51.22	51.22	1,427,300
27 Jul 2022	48.77	49.82	48.50	49.65	49.65	1,181,700
26 Jul 2022	48.62	48.95	48.27	48.33	48.33	1,117,300
25 Jul 2022	48.64	48.67	47.59	48.42	48.42	1,056,800
22 Jul 2022	49.58	49.71	47.99	48.44	48.44	1,171,200
21 Jul 2022	49.49	49.88	49.11	49.86	49.86	787,900
20 Jul 2022	48.46	49.75	48.46	49.49	49.49	1,375,200
19 Jul 2022	47.77	49.31	47.49	49.25	49.25	1,204,800
18 Jul 2022	47.63	48.00	47.01	47.10	47.10	852,500
15 Jul 2022	47.17	47.53	46.63	47.50	47.50	729,800
14 Jul 2022	46.14	46.93	45.31	46.61	46.61	819,700
13 Jul 2022	45.51	47.34	45.26	47.11	47.11	929,900
12 Jul 2022	47.03	47.95	46.32	46.48	46.48	1,237,700
11 Jul 2022	47.11	47.54	46.78	47.01	47.01	1,058,300
08 Jul 2022	46.16	47.64	45.98	47.49	47.49	1,466,700
07 Jul 2022	45.90	46.93	45.90	46.51	46.51	894,000
06 Jul 2022	45.54	46.33	45.28	45.95	45.95	1,309,400
05 Jul 2022	44.89	45.53	43.79	45.52	45.52	1,073,300
01 Jul 2022	45.34	46.03	44.75	45.64	45.64	1,079,400
30 Jun 2022	45.11	46.45	44.66	45.70	45.70	1,672,600
29 Jun 2022	45.76	45.89	45.25	45.60	45.60	820,600
28 Jun 2022	46.87	47.37	45.92	45.92	45.92	1,486,100
27 Jun 2022	47.13	47.19	45.88	46.63	46.63	1,358,200
24 Jun 2022	46.31	46.95	45.88	46.94	46.94	2,001,600
23 Jun 2022	44.50	46.41	44.47	46.14	46.14	2,477,300
22 Jun 2022	44.06	44.56	43.89	44.18	44.18	1,696,400
21 Jun 2022	44.20	45.15	44.00	44.56	44.56	2,817,200
17 Jun 2022	42.86	44.54	42.41	43.56	43.56	3,153,400
16 Jun 2022	43.17	43.61	41.63	42.04	42.04	1,818,500
15 Jun 2022	43.73	44.89	43.19	44.49	44.49	2,275,800
14 Jun 2022	43.19	43.69	42.24	42.60	42.60	2,100,000
13 Jun 2022	44.28	44.59	43.16	43.56	43.56	1,918,900
10 Jun 2022	45.76	46.40	44.90	45.22	45.22	1,390,400
09 Jun 2022	48.27	48.77	46.76	46.76	46.76	1,493,200
08 Jun 2022	48.26	49.46	47.89	48.47	48.47	1,163,100
07 Jun 2022	48.99	49.54	48.29	48.65	48.65	1,230,200
06 Jun 2022	49.12	51.18	48.90	49.36	49.36	2,629,600
03 Jun 2022	50.68	50.68	48.07	48.74	48.74	2,185,300
02 Jun 2022	47.00	51.41	46.60	50.68	50.68	4,459,900
01 Jun 2022	51.25	51.70	49.86	51.35	51.35	1,883,400
31 May 2022	51.65	51.97	50.64	50.82	50.82	2,028,700
27 May 2022	51.12	52.33	50.71	52.33	52.33	2,525,900
26 May 2022	49.34	51.24	48.89	50.57	50.57	1,602,400
25 May 2022	48.64	49.87	48.41	49.58	49.58	1,402,100
24 May 2022	49.83	50.10	48.16	48.87	48.87	935,600
23 May 2022	50.27	50.60	49.53	50.19	50.19	1,290,900
20 May 2022	50.77	50.77	48.57	49.84	49.84	2,039,900
19 May 2022	49.00	50.56	48.78	49.82	49.82	2,223,400
18 May 2022	53.07	53.37	50.77	51.17	51.17	995,200
17 May 2022	51.70	53.67	51.70	53.65	53.65	1,367,700
16 May 2022	52.23	52.45	51.27	51.37	51.37	1,190,400
13 May 2022	51.10	52.69	50.98	52.36	52.36	930,600
12 May 2022	50.41	51.28	49.52	50.46	50.46	1,026,200
11 May 2022	51.46	52.86	50.71	50.80	50.80	1,407,600
10 May 2022	52.36	52.86	50.56	51.96	51.96	1,756,800
09 May 2022	53.70	54.01	51.57	51.85	51.85	989,400
06 May 2022	54.01	54.66	53.49	54.25	54.25	1,461,300
05 May 2022	56.51	56.54	54.20	54.74	54.74	1,373,100
04 May 2022	56.00	57.46	55.16	57.45	57.45	1,755,700
03 May 2022	55.95	57.02	55.94	56.31	56.31	1,253,800
02 May 2022	55.29	56.57	55.10	56.47	56.47	1,030,500
29 Apr 2022	56.40	57.33	55.03	55.17	55.17	969,500
28 Apr 2022	55.51	57.19	55.15	57.01	57.01	1,026,700
27 Apr 2022	55.01	55.46	54.06	54.73	54.73	1,433,100
26 Apr 2022	57.40	57.55	55.37	55.40	55.40	1,264,500
25 Apr 2022	56.13	57.74	55.65	57.72	57.72	1,222,200
22 Apr 2022	56.98	57.54	56.25	56.32	56.32	927,100
21 Apr 2022	58.07	58.71	57.10	57.30	57.30	1,120,100
20 Apr 2022	57.61	58.36	57.31	57.69	57.69	753,800
19 Apr 2022	55.60	57.11	55.53	57.08	57.08	1,482,100
18 Apr 2022	55.76	56.47	55.55	55.84	55.84	794,700
14 Apr 2022	57.29	57.63	55.84	55.84	55.84	1,701,200
13 Apr 2022	56.15	57.47	56.06	57.26	57.26	941,000
12 Apr 2022	57.16	58.18	56.01	56.32	56.32	995,400
11 Apr 2022	57.63	58.38	57.12	57.17	57.17	813,000
08 Apr 2022	58.14	58.51	57.38	58.22	58.22	1,005,900
07 Apr 2022	58.30	58.69	57.16	58.16	58.16	781,500
06 Apr 2022	59.12	59.44	57.62	58.19	58.19	750,400
05 Apr 2022	61.40	61.67	59.27	59.85	59.85	1,037,100
04 Apr 2022	61.08	61.78	61.04	61.74	61.74	771,000
01 Apr 2022	61.00	61.74	60.60	61.04	61.04	1,379,600
31 Mar 2022	61.14	61.63	60.62	60.63	60.63	1,024,700
30 Mar 2022	61.90	61.90	60.92	61.36	61.36	941,700
29 Mar 2022	61.00	61.98	60.71	61.90	61.90	1,185,500
28 Mar 2022	60.05	60.69	59.85	60.62	60.62	669,700
25 Mar 2022	60.33	60.81	59.59	60.51	60.51	1,339,400
24 Mar 2022	58.88	60.71	58.50	60.34	60.34	1,207,500
23 Mar 2022	59.11	59.25	57.72	57.85	57.85	1,441,600
22 Mar 2022	59.66	60.20	59.20	59.60	59.60	1,129,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,500.89+34.98(+0.47%)

FTSE 25020,338.96+93.53(+0.46%)

AIM933.20+4.84(+0.52%)

GBP/EUR1.1820+0.0002(+0.02%)

GBP/USD1.2139-0.0064(-0.5220%)

BTC-GBP20,180.75+287.39(+1.44%)

Ciena Corporation (CIEN)

FTSE 100
7,500.89
+34.98(+0.47%)

FTSE 250
20,338.96
+93.53(+0.46%)

AIM
933.20
+4.84(+0.52%)

GBP/EUR
1.1820
+0.0002(+0.02%)

GBP/USD
1.2139
-0.0064(-0.5220%)

BTC-GBP
20,180.75
+287.39(+1.44%)