UK Markets open in 1 hr 49 mins

Ciena Corporation (CIEN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
68.21-1.79 (-2.56%)
At close: 04:00PM EST
68.21 0.00 (0.00%)
After hours: 05:22PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Jan 2022------
19 Jan 202269.9970.8068.1468.2168.211,481,600
18 Jan 202270.5071.1269.9070.0070.002,060,700
14 Jan 202271.8172.6470.8171.4171.411,194,600
13 Jan 202274.1074.9872.0572.1772.172,004,800
12 Jan 202274.0075.0673.0673.3273.321,931,800
11 Jan 202275.4375.4373.1573.9173.911,937,700
10 Jan 202272.6975.0472.4074.8874.881,818,300
07 Jan 202274.6375.3172.9473.0573.051,340,900
06 Jan 202274.7175.8274.1274.3874.382,349,300
05 Jan 202275.7076.8374.9275.3875.382,254,200
04 Jan 202276.7377.3074.9275.8875.882,074,800
03 Jan 202276.7777.3875.6777.3877.381,361,600
31 Dec 202177.0577.5676.9576.9776.97704,500
30 Dec 202177.6678.0476.8876.9076.90652,500
29 Dec 202177.2478.2877.2077.6077.60742,200
28 Dec 202177.3077.8476.6977.3377.33827,600
27 Dec 202176.4177.5376.3377.2477.241,052,700
23 Dec 202175.8777.0175.8176.0076.00887,500
22 Dec 202174.9175.9974.3875.7375.73774,000
21 Dec 202175.0275.5873.8775.1475.141,245,800
20 Dec 202173.5174.6873.2774.4874.481,082,000
17 Dec 202172.6174.4072.3074.1274.122,467,900
16 Dec 202174.6274.8572.8172.9572.951,731,600
15 Dec 202173.7974.5572.8574.5074.502,497,300
14 Dec 202174.1075.4573.6673.9873.981,920,800
13 Dec 202173.1074.6872.1574.1274.122,444,800
10 Dec 202171.9073.6771.2073.3573.353,221,000
09 Dec 202169.9373.3569.1171.9371.939,117,800
08 Dec 202162.8463.1561.9962.2062.201,888,200
07 Dec 202162.1764.0861.9562.9762.971,617,800
06 Dec 202161.6962.4160.8261.1861.181,463,600
03 Dec 202161.9562.4060.4161.0961.091,581,900
02 Dec 202160.0061.9459.9761.6861.681,672,300
01 Dec 202161.1662.3059.9259.9759.971,525,400
30 Nov 202161.1561.5059.8960.2360.231,545,700
29 Nov 202161.4362.3060.9461.6961.691,408,400
26 Nov 202160.3061.2360.0760.7460.741,144,400
24 Nov 202160.3561.5260.1261.2961.29833,900
23 Nov 202160.0760.6159.5060.2960.291,010,500
22 Nov 202160.7661.6760.3660.3760.371,017,800
19 Nov 202161.2861.2960.3960.7760.77972,500
18 Nov 202161.1961.6460.2861.4661.46862,300
17 Nov 202161.9962.0860.8861.7561.751,317,900
16 Nov 202161.5562.5661.3262.0362.03864,100
15 Nov 202161.4462.1961.3461.5561.55580,300
12 Nov 202161.1061.7260.9961.4161.41507,000
11 Nov 202160.7461.3660.2460.8660.86614,300
10 Nov 202160.6361.8060.1660.5060.50918,500
09 Nov 202160.0760.8659.3260.6360.631,173,700
08 Nov 202160.7061.2960.0860.1660.161,137,500
05 Nov 202161.3561.6560.3560.5060.501,253,700
04 Nov 202160.0561.4659.9560.8260.82930,900
03 Nov 202159.2060.2558.6860.2060.201,106,600
02 Nov 202157.6060.8257.5859.1659.162,442,200
01 Nov 202154.2955.8654.2955.2655.26937,900
29 Oct 202154.0954.9454.0054.2954.29938,800
28 Oct 202153.6654.5553.6654.3454.34835,100
27 Oct 202153.0054.3552.5553.6653.661,047,100
26 Oct 202152.2553.9052.1052.4752.471,313,000
25 Oct 202152.5252.7051.6651.7551.75856,000
22 Oct 202153.3353.7152.5152.6752.67656,700
21 Oct 202152.8153.4652.7153.4653.46584,600
20 Oct 202152.8753.4852.8352.9552.95552,800
19 Oct 202152.2152.8052.0652.7252.72467,200
18 Oct 202152.0552.5551.8352.2352.23534,800
15 Oct 202153.3053.5852.0552.2552.251,178,700
14 Oct 202152.3553.6052.3553.4653.46528,300
13 Oct 202151.9352.3151.6352.0352.03452,600
12 Oct 202152.2552.5651.8551.9051.90613,500
11 Oct 202152.7752.9852.3352.3452.34424,600
08 Oct 202153.0053.0652.3052.6052.60509,400
07 Oct 202152.3753.1852.3252.8152.81647,700
06 Oct 202151.5452.1051.0151.9051.90872,300
05 Oct 202151.9152.7451.5251.9451.94804,700
04 Oct 202152.2052.4651.5251.7351.73770,800
01 Oct 202151.6452.6651.1652.2352.231,086,300
30 Sept 202151.6051.8451.0351.3551.351,096,800
29 Sept 202151.5452.2251.2551.3251.32880,400
28 Sept 202152.4152.5051.2651.3551.35901,500
27 Sept 202152.0152.7951.9452.5452.54772,100
24 Sept 202151.5552.2251.2152.0252.02879,600
23 Sept 202150.9652.0550.9651.7151.71992,000
22 Sept 202151.0951.6650.8550.9050.901,232,700
21 Sept 202151.9152.0350.3450.8450.841,347,700
20 Sept 202152.1952.4051.2951.6851.681,415,400
17 Sept 202153.8353.8352.9153.1453.142,714,200
16 Sept 202153.4854.1453.0153.7853.781,151,400
15 Sept 202153.0053.7452.6053.3853.381,604,400
14 Sept 202154.3854.3952.8552.9652.961,096,700
13 Sept 202154.2654.6653.9954.3254.321,086,100
10 Sept 202155.5155.7053.8653.9153.911,440,000
09 Sept 202156.3256.5255.4555.4955.49935,700
08 Sept 202155.5757.0755.5056.2556.251,657,500
07 Sept 202156.7356.9855.5555.6355.631,391,300
03 Sept 202158.2058.3556.2756.9256.922,456,300
02 Sept 202156.9858.5856.0058.5158.512,999,500
01 Sept 202157.1457.3556.2456.8856.881,685,300
31 Aug 202157.2457.4356.8357.1357.131,016,900
30 Aug 202157.4857.7857.1057.2457.24890,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...