CIEN - Ciena Corporation

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202347.3947.7446.3246.9046.90728,242
30 May 202348.6049.5647.8347.9747.972,120,200
26 May 202345.4248.3645.4247.9947.992,542,800
25 May 202344.7745.3244.4745.1445.14991,400
24 May 202345.3945.4544.0244.3144.311,629,000
23 May 202345.3245.7745.2245.5045.501,526,900
22 May 202344.9445.8244.8945.5845.581,360,000
19 May 202344.9745.3844.6144.9244.921,544,100
18 May 202344.0444.6844.0044.6644.661,218,100
17 May 202343.5544.7143.4544.5044.501,404,600
16 May 202344.0144.2243.3443.4043.401,348,900
15 May 202343.5044.5743.4644.4244.421,392,400
12 May 202343.5143.7243.1343.4143.411,210,000
11 May 202343.4743.4942.8343.3443.341,172,800
10 May 202343.7343.8642.9143.6243.621,659,500
09 May 202343.2343.4642.6443.1543.152,512,200
08 May 202344.2944.3943.6843.8443.841,660,200
05 May 202344.2744.5643.6844.0844.081,489,600
04 May 202344.0944.3843.5843.8243.821,196,000
03 May 202344.8045.0144.1744.3244.321,367,900
02 May 202345.3945.7044.3744.7044.701,467,000
01 May 202346.3046.6445.7246.1946.191,068,600
28 Apr 202345.5346.0645.4146.0446.041,216,200
27 Apr 202345.1245.6444.3945.5945.591,471,600
26 Apr 202345.2645.4844.9245.0945.091,197,200
25 Apr 202346.3246.8445.3045.3145.311,068,800
24 Apr 202346.8046.9146.2846.5746.571,054,900
21 Apr 202346.6247.0646.2746.8946.89936,900
20 Apr 202346.5447.3146.2646.5846.581,355,600
19 Apr 202347.6347.6846.7547.0147.012,011,100
18 Apr 202348.9549.7047.5748.1548.151,761,400
17 Apr 202350.7750.7749.5849.6449.641,727,200
14 Apr 202351.7352.2550.8651.1451.14800,800
13 Apr 202351.5352.1251.0351.8051.801,019,800
12 Apr 202352.0952.0951.3451.3551.351,246,500
11 Apr 202351.9051.9050.6351.5351.531,539,200
10 Apr 202350.1552.1949.7352.1352.131,968,000
06 Apr 202348.5350.5547.5550.4850.485,132,000
05 Apr 202352.0552.3451.6351.8651.86856,300
04 Apr 202352.3852.3851.4152.2052.20944,700
03 Apr 202352.3452.6751.8052.2752.27886,800
31 Mar 202352.1352.5751.8452.5252.521,315,800
30 Mar 202351.8852.1651.5551.9551.951,687,000
29 Mar 202349.8251.5049.7951.3251.322,413,700
28 Mar 202350.6152.2050.2350.8750.873,545,200
27 Mar 202349.3350.0048.3548.6148.611,496,100
24 Mar 202348.8149.2648.4449.2349.232,010,500
23 Mar 202349.0750.0548.6249.1049.101,436,800
22 Mar 202350.0750.3948.7648.7948.791,185,900
21 Mar 202350.6550.9549.6750.1050.101,028,600
20 Mar 202349.5350.4649.4950.2050.201,130,000
17 Mar 202350.8050.8049.3349.4449.442,127,000
16 Mar 202349.4350.9749.0250.8850.881,956,900
15 Mar 202349.8250.3549.4849.7849.781,741,800
14 Mar 202350.3751.8050.0650.7050.702,515,300
13 Mar 202349.1049.8347.9649.6849.682,139,000
10 Mar 202349.6250.5249.0449.5349.531,616,200
09 Mar 202351.2051.7949.6149.6449.641,562,900
08 Mar 202349.6651.1749.4351.0251.022,115,400
07 Mar 202351.1351.3048.9649.4949.492,644,300
06 Mar 202354.2554.2549.9250.8950.898,519,500
03 Mar 202349.0049.5148.3349.0949.092,801,900
02 Mar 202348.0448.8447.5448.8148.811,514,300
01 Mar 202348.1748.7348.0248.5548.551,415,200
28 Feb 202346.6850.0146.1348.2248.224,058,800
27 Feb 202346.7546.9846.1846.4746.471,396,300
24 Feb 202347.2447.3945.8346.1846.181,675,800
23 Feb 202348.7849.0447.2648.0248.021,061,500
22 Feb 202347.9148.2947.3447.8747.871,152,300
21 Feb 202347.2448.0047.2447.7247.721,307,900
17 Feb 202347.8448.0547.2947.7547.75848,800
16 Feb 202348.3348.7447.8347.9747.971,752,000
15 Feb 202348.5049.3048.2148.9048.90906,800
14 Feb 202349.0549.8348.5548.9948.99868,500
13 Feb 202348.4949.5148.3249.4649.46905,100
10 Feb 202348.3648.8848.1948.5448.541,411,900
09 Feb 202349.9050.0048.6848.7148.71764,300
08 Feb 202350.0450.5948.8649.3549.351,264,700
07 Feb 202349.1650.3348.4850.2150.212,222,100
06 Feb 202349.5049.9349.2149.5049.50865,600
03 Feb 202350.7351.0649.7450.3250.321,701,200
02 Feb 202352.1352.6051.1251.4751.472,479,700
01 Feb 202351.6952.2550.5552.0352.031,844,100
31 Jan 202350.6152.0450.4152.0252.021,312,000
30 Jan 202350.6051.5550.6050.7150.711,240,800
27 Jan 202350.7851.3050.4151.0351.03788,100
26 Jan 202350.3651.1150.1551.0751.071,184,800
25 Jan 202349.6850.2449.2849.9949.991,106,000
24 Jan 202350.6151.3050.2450.2650.26842,600
23 Jan 202350.6951.4450.5151.2651.261,370,600
20 Jan 202350.1450.5348.9450.2950.291,313,700
19 Jan 202350.6250.9349.9750.1450.141,069,700
18 Jan 202351.4352.5251.0051.0251.021,741,900
17 Jan 202350.8951.6450.6851.1151.111,288,200
13 Jan 202350.3151.2850.1951.0951.09923,100
12 Jan 202351.6151.8650.8050.9250.92707,700
11 Jan 202352.0752.3150.8951.2351.231,123,600
10 Jan 202351.7552.3551.3451.8851.88938,000
09 Jan 202351.8953.1651.6651.9351.931,634,600
06 Jan 202350.0451.4849.5351.4251.421,906,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...