Advertisement
U.S. markets closed

Ciena Corporation (CIEN)

NYSE - NYSE Delayed Price. Currency in USD
49.45-1.04 (-2.06%)
At close: 04:00PM EDT
49.25 -0.20 (-0.40%)
After hours: 07:25PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202450.3950.4649.3749.4549.451,480,200
Mar 27, 202449.9450.5649.7450.4950.491,296,900
Mar 26, 202450.0350.3749.5049.5249.521,392,100
Mar 25, 202450.7251.6749.7749.8149.811,402,000
Mar 22, 202450.3351.0549.7150.9350.931,849,600
Mar 21, 202450.8251.3450.2650.6950.691,397,000
Mar 20, 202449.7450.6249.5450.2250.221,354,700
Mar 19, 202449.0750.2249.0449.7449.741,409,000
Mar 18, 202450.0250.1449.4549.5049.501,858,100
Mar 15, 202450.1950.5349.1850.0250.024,335,600
Mar 14, 202451.3051.5450.0450.2350.231,881,600
Mar 13, 202451.4751.8550.9151.5651.562,765,600
Mar 12, 202451.7652.7851.2151.5151.512,870,500
Mar 11, 202454.0354.1451.4751.5451.543,007,600
Mar 08, 202453.0354.8652.7554.2854.283,412,600
Mar 07, 202453.7555.1451.2552.8452.8413,566,200
Mar 06, 202461.5363.0961.2761.9661.964,069,100
Mar 05, 202462.2162.4160.7961.1161.112,366,300
Mar 04, 202462.0063.2462.0062.4862.483,977,300
Mar 01, 202457.1461.0157.0060.8460.843,758,200
Feb 29, 202457.0957.2556.3056.9856.982,619,100
Feb 28, 202455.7956.8355.5256.6256.621,529,700
Feb 27, 202456.3656.5055.3556.1456.141,124,200
Feb 26, 202455.3756.1754.6656.1656.162,069,900
Feb 23, 202456.2956.2954.8255.3355.331,924,000
Feb 22, 202455.5156.3554.8956.3256.322,054,000
Feb 21, 202454.0554.4953.1754.4554.451,647,800
Feb 20, 202455.4655.7054.4254.4554.451,720,700
Feb 16, 202457.0557.0555.8955.9155.911,714,800
Feb 15, 202456.6957.2256.3757.0557.051,484,300
Feb 14, 202455.1957.5554.7157.3857.382,086,900
Feb 13, 202455.1055.8054.1954.6854.681,828,900
Feb 12, 202456.8657.7356.8656.8856.881,412,900
Feb 09, 202455.5057.1755.4756.7456.741,940,800
Feb 08, 202455.2056.3154.3555.4855.481,743,900
Feb 07, 202455.0755.8554.2755.7955.791,282,900
Feb 06, 202455.3056.2754.6454.9154.912,736,600
Feb 05, 202454.5455.4454.4154.7754.772,344,700
Feb 02, 202454.4454.7653.8154.6254.621,471,000
Feb 01, 202453.9454.8053.6054.0954.091,790,500
Jan 31, 202452.4853.8452.3753.0053.002,020,800
Jan 30, 202452.4453.0852.2052.8852.881,594,800
Jan 29, 202451.2852.8551.2852.7752.771,260,400
Jan 26, 202451.8652.0851.3151.4251.42823,300
Jan 25, 202452.0052.4451.3451.6951.691,110,400
Jan 24, 202451.0051.4850.6351.4351.431,677,000
Jan 23, 202451.4551.6450.6450.6750.671,677,200
Jan 22, 202452.7952.9351.8051.9151.911,355,700
Jan 19, 202451.5052.5751.4152.5152.511,833,100
Jan 18, 202451.0051.6050.3551.3351.331,595,600
Jan 17, 202450.1450.7749.8650.6950.691,963,500
Jan 16, 202449.7251.0049.5550.5850.582,570,300
Jan 12, 202449.9050.6649.4049.7249.722,501,600
Jan 11, 202448.6648.9847.7648.3848.381,121,700
Jan 10, 202448.1248.7347.7948.5048.501,645,100
Jan 09, 202447.9048.1547.0947.9047.901,916,100
Jan 08, 202446.2747.7346.0447.3947.391,644,300
Jan 05, 202445.4146.5745.2246.4346.431,737,700
Jan 04, 202444.3645.7444.2945.5945.591,964,600
Jan 03, 202444.7945.0344.4144.5844.581,225,600
Jan 02, 202444.5345.2744.2245.1445.141,525,900
Dec 29, 202344.8545.3744.6945.0145.011,545,500
Dec 28, 202344.2745.1844.2645.1045.101,816,800
Dec 27, 202344.1544.3443.9844.2544.251,321,500
Dec 26, 202344.0644.4343.9744.1044.101,137,300
Dec 22, 202344.0544.3943.7044.1744.171,148,000
Dec 21, 202343.7643.8843.3143.7643.761,720,800
Dec 20, 202343.5244.3143.1243.5843.582,622,100
Dec 19, 202343.3043.7242.7643.7043.702,015,500
Dec 18, 202343.1443.4442.2043.1143.112,268,100
Dec 15, 202344.4044.5643.2543.4943.493,823,700
Dec 14, 202344.7545.6844.3344.5744.572,162,800
Dec 13, 202343.4644.3343.0944.3244.322,170,800
Dec 12, 202344.8844.9143.4143.5843.582,811,400
Dec 11, 202344.5745.1844.0144.9544.952,332,700
Dec 08, 202346.5546.9243.5944.3544.354,527,600
Dec 07, 202345.0948.3644.5546.3146.315,473,300
Dec 06, 202346.1946.9545.7445.7645.761,995,600
Dec 05, 202346.7247.0145.5645.7545.751,616,700
Dec 04, 202346.3846.9846.2146.9546.951,272,200
Dec 01, 202345.7146.9945.7146.7546.751,171,000
Nov 30, 202345.5345.8744.7645.8545.851,752,300
Nov 29, 202345.6746.1045.1745.3145.31989,500
Nov 28, 202344.9745.4744.6045.2245.22935,100
Nov 27, 202345.9446.0145.1145.1845.181,131,100
Nov 24, 202345.7046.0845.4246.0546.05275,800
Nov 22, 202345.7346.1945.4945.7445.74708,800
Nov 21, 202344.7145.6444.5445.5245.52984,900
Nov 20, 202345.2845.3544.8144.9744.97873,800
Nov 17, 202344.4945.2044.4345.1945.191,287,600
Nov 16, 202344.6244.9043.8344.2244.221,512,800
Nov 15, 202345.9646.6645.9146.3946.391,121,200
Nov 14, 202344.9245.7544.8345.6745.67941,500
Nov 13, 202343.9144.4643.6243.9043.90841,000
Nov 10, 202343.3444.1442.8444.1344.13932,500
Nov 09, 202343.7244.1143.0543.2643.26962,900
Nov 08, 202343.5444.2242.8943.1643.16924,900
Nov 07, 202342.7943.5842.5943.0443.041,090,100
Nov 06, 202343.8643.9143.2243.2243.22887,400
Nov 03, 202343.4244.5843.3243.9043.901,481,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...