Mail

CIEN - Ciena Corporation

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2023	47.39	47.74	46.32	46.90	46.90	728,242
30 May 2023	48.60	49.56	47.83	47.97	47.97	2,120,200
26 May 2023	45.42	48.36	45.42	47.99	47.99	2,542,800
25 May 2023	44.77	45.32	44.47	45.14	45.14	991,400
24 May 2023	45.39	45.45	44.02	44.31	44.31	1,629,000
23 May 2023	45.32	45.77	45.22	45.50	45.50	1,526,900
22 May 2023	44.94	45.82	44.89	45.58	45.58	1,360,000
19 May 2023	44.97	45.38	44.61	44.92	44.92	1,544,100
18 May 2023	44.04	44.68	44.00	44.66	44.66	1,218,100
17 May 2023	43.55	44.71	43.45	44.50	44.50	1,404,600
16 May 2023	44.01	44.22	43.34	43.40	43.40	1,348,900
15 May 2023	43.50	44.57	43.46	44.42	44.42	1,392,400
12 May 2023	43.51	43.72	43.13	43.41	43.41	1,210,000
11 May 2023	43.47	43.49	42.83	43.34	43.34	1,172,800
10 May 2023	43.73	43.86	42.91	43.62	43.62	1,659,500
09 May 2023	43.23	43.46	42.64	43.15	43.15	2,512,200
08 May 2023	44.29	44.39	43.68	43.84	43.84	1,660,200
05 May 2023	44.27	44.56	43.68	44.08	44.08	1,489,600
04 May 2023	44.09	44.38	43.58	43.82	43.82	1,196,000
03 May 2023	44.80	45.01	44.17	44.32	44.32	1,367,900
02 May 2023	45.39	45.70	44.37	44.70	44.70	1,467,000
01 May 2023	46.30	46.64	45.72	46.19	46.19	1,068,600
28 Apr 2023	45.53	46.06	45.41	46.04	46.04	1,216,200
27 Apr 2023	45.12	45.64	44.39	45.59	45.59	1,471,600
26 Apr 2023	45.26	45.48	44.92	45.09	45.09	1,197,200
25 Apr 2023	46.32	46.84	45.30	45.31	45.31	1,068,800
24 Apr 2023	46.80	46.91	46.28	46.57	46.57	1,054,900
21 Apr 2023	46.62	47.06	46.27	46.89	46.89	936,900
20 Apr 2023	46.54	47.31	46.26	46.58	46.58	1,355,600
19 Apr 2023	47.63	47.68	46.75	47.01	47.01	2,011,100
18 Apr 2023	48.95	49.70	47.57	48.15	48.15	1,761,400
17 Apr 2023	50.77	50.77	49.58	49.64	49.64	1,727,200
14 Apr 2023	51.73	52.25	50.86	51.14	51.14	800,800
13 Apr 2023	51.53	52.12	51.03	51.80	51.80	1,019,800
12 Apr 2023	52.09	52.09	51.34	51.35	51.35	1,246,500
11 Apr 2023	51.90	51.90	50.63	51.53	51.53	1,539,200
10 Apr 2023	50.15	52.19	49.73	52.13	52.13	1,968,000
06 Apr 2023	48.53	50.55	47.55	50.48	50.48	5,132,000
05 Apr 2023	52.05	52.34	51.63	51.86	51.86	856,300
04 Apr 2023	52.38	52.38	51.41	52.20	52.20	944,700
03 Apr 2023	52.34	52.67	51.80	52.27	52.27	886,800
31 Mar 2023	52.13	52.57	51.84	52.52	52.52	1,315,800
30 Mar 2023	51.88	52.16	51.55	51.95	51.95	1,687,000
29 Mar 2023	49.82	51.50	49.79	51.32	51.32	2,413,700
28 Mar 2023	50.61	52.20	50.23	50.87	50.87	3,545,200
27 Mar 2023	49.33	50.00	48.35	48.61	48.61	1,496,100
24 Mar 2023	48.81	49.26	48.44	49.23	49.23	2,010,500
23 Mar 2023	49.07	50.05	48.62	49.10	49.10	1,436,800
22 Mar 2023	50.07	50.39	48.76	48.79	48.79	1,185,900
21 Mar 2023	50.65	50.95	49.67	50.10	50.10	1,028,600
20 Mar 2023	49.53	50.46	49.49	50.20	50.20	1,130,000
17 Mar 2023	50.80	50.80	49.33	49.44	49.44	2,127,000
16 Mar 2023	49.43	50.97	49.02	50.88	50.88	1,956,900
15 Mar 2023	49.82	50.35	49.48	49.78	49.78	1,741,800
14 Mar 2023	50.37	51.80	50.06	50.70	50.70	2,515,300
13 Mar 2023	49.10	49.83	47.96	49.68	49.68	2,139,000
10 Mar 2023	49.62	50.52	49.04	49.53	49.53	1,616,200
09 Mar 2023	51.20	51.79	49.61	49.64	49.64	1,562,900
08 Mar 2023	49.66	51.17	49.43	51.02	51.02	2,115,400
07 Mar 2023	51.13	51.30	48.96	49.49	49.49	2,644,300
06 Mar 2023	54.25	54.25	49.92	50.89	50.89	8,519,500
03 Mar 2023	49.00	49.51	48.33	49.09	49.09	2,801,900
02 Mar 2023	48.04	48.84	47.54	48.81	48.81	1,514,300
01 Mar 2023	48.17	48.73	48.02	48.55	48.55	1,415,200
28 Feb 2023	46.68	50.01	46.13	48.22	48.22	4,058,800
27 Feb 2023	46.75	46.98	46.18	46.47	46.47	1,396,300
24 Feb 2023	47.24	47.39	45.83	46.18	46.18	1,675,800
23 Feb 2023	48.78	49.04	47.26	48.02	48.02	1,061,500
22 Feb 2023	47.91	48.29	47.34	47.87	47.87	1,152,300
21 Feb 2023	47.24	48.00	47.24	47.72	47.72	1,307,900
17 Feb 2023	47.84	48.05	47.29	47.75	47.75	848,800
16 Feb 2023	48.33	48.74	47.83	47.97	47.97	1,752,000
15 Feb 2023	48.50	49.30	48.21	48.90	48.90	906,800
14 Feb 2023	49.05	49.83	48.55	48.99	48.99	868,500
13 Feb 2023	48.49	49.51	48.32	49.46	49.46	905,100
10 Feb 2023	48.36	48.88	48.19	48.54	48.54	1,411,900
09 Feb 2023	49.90	50.00	48.68	48.71	48.71	764,300
08 Feb 2023	50.04	50.59	48.86	49.35	49.35	1,264,700
07 Feb 2023	49.16	50.33	48.48	50.21	50.21	2,222,100
06 Feb 2023	49.50	49.93	49.21	49.50	49.50	865,600
03 Feb 2023	50.73	51.06	49.74	50.32	50.32	1,701,200
02 Feb 2023	52.13	52.60	51.12	51.47	51.47	2,479,700
01 Feb 2023	51.69	52.25	50.55	52.03	52.03	1,844,100
31 Jan 2023	50.61	52.04	50.41	52.02	52.02	1,312,000
30 Jan 2023	50.60	51.55	50.60	50.71	50.71	1,240,800
27 Jan 2023	50.78	51.30	50.41	51.03	51.03	788,100
26 Jan 2023	50.36	51.11	50.15	51.07	51.07	1,184,800
25 Jan 2023	49.68	50.24	49.28	49.99	49.99	1,106,000
24 Jan 2023	50.61	51.30	50.24	50.26	50.26	842,600
23 Jan 2023	50.69	51.44	50.51	51.26	51.26	1,370,600
20 Jan 2023	50.14	50.53	48.94	50.29	50.29	1,313,700
19 Jan 2023	50.62	50.93	49.97	50.14	50.14	1,069,700
18 Jan 2023	51.43	52.52	51.00	51.02	51.02	1,741,900
17 Jan 2023	50.89	51.64	50.68	51.11	51.11	1,288,200
13 Jan 2023	50.31	51.28	50.19	51.09	51.09	923,100
12 Jan 2023	51.61	51.86	50.80	50.92	50.92	707,700
11 Jan 2023	52.07	52.31	50.89	51.23	51.23	1,123,600
10 Jan 2023	51.75	52.35	51.34	51.88	51.88	938,000
09 Jan 2023	51.89	53.16	51.66	51.93	51.93	1,634,600
06 Jan 2023	50.04	51.48	49.53	51.42	51.42	1,906,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...