Ciena Corp (NY: CIEN )

44.45 USD +0.46 (+1.05%)
Streaming Delayed Price Updated: 4:13 AM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 43.57 44.11 43.21 43.99 1,650,909 +0.63(+1.45%)
Nov 23, 2020 42.51 43.38 42.17 43.36 1,632,921 +1.26(+2.99%)
Nov 20, 2020 42.69 42.87 42.08 42.10 1,956,100 -0.43(-1.01%)
Nov 19, 2020 42.17 42.53 41.63 42.53 2,105,099 +0.17(+0.40%)
Nov 18, 2020 42.59 42.89 41.78 42.36 4,027,864 -1.68(-3.81%)
Nov 17, 2020 43.82 44.41 43.40 44.04 928,605 -0.09(-0.20%)
Nov 16, 2020 43.76 44.53 43.76 44.13 1,491,627 +0.58(+1.33%)
Nov 13, 2020 43.29 43.74 42.88 43.55 1,088,700 +1.07(+2.52%)
Nov 12, 2020 42.85 43.40 42.13 42.48 1,349,277 -0.42(-0.98%)
Nov 11, 2020 43.58 43.59 42.14 42.90 1,122,717 -0.22(-0.51%)
Nov 10, 2020 42.74 43.58 42.42 43.12 2,156,999 +0.25(+0.58%)
Nov 09, 2020 43.29 44.70 42.81 42.87 2,593,550 +0.57(+1.35%)
Nov 06, 2020 41.69 42.38 41.14 42.30 1,607,300 +1.00(+2.42%)
Nov 05, 2020 40.47 41.48 40.14 41.30 1,590,804 +1.59(+4.00%)
Nov 04, 2020 40.00 40.59 39.50 39.71 1,269,543 +0.06(+0.15%)
Nov 03, 2020 39.62 40.33 39.37 39.65 1,204,065 +0.50(+1.28%)
Nov 02, 2020 39.84 40.14 38.47 39.15 1,625,253 -0.24(-0.61%)
Oct 30, 2020 38.61 39.65 38.61 39.39 2,348,400 +0.58(+1.49%)
Oct 29, 2020 38.30 38.86 38.03 38.81 1,778,958 +0.37(+0.96%)
Oct 28, 2020 38.93 39.20 38.36 38.44 1,666,003 -1.10(-2.78%)
Oct 27, 2020 40.67 40.67 39.52 39.54 1,720,822 -1.03(-2.54%)
Oct 26, 2020 41.07 41.39 40.05 40.57 1,396,456 -0.67(-1.62%)
Oct 23, 2020 41.49 41.70 40.77 41.24 1,363,500 -0.25(-0.60%)
Oct 22, 2020 41.11 41.72 40.97 41.49 1,368,866 +0.48(+1.17%)
Oct 21, 2020 41.83 41.88 40.96 41.01 1,981,431 +0.26(+0.64%)
Oct 20, 2020 41.58 41.62 40.74 40.75 1,361,444 -0.52(-1.26%)
Oct 19, 2020 42.00 42.05 41.19 41.27 1,278,026 -0.54(-1.29%)
Oct 16, 2020 42.36 42.39 41.77 41.81 1,182,000 -0.30(-0.71%)
Oct 15, 2020 41.52 42.26 41.35 42.11 1,768,239 +0.04(+0.10%)
Oct 14, 2020 41.92 42.57 41.67 42.07 1,801,845 +0.39(+0.94%)
Oct 13, 2020 42.65 42.72 41.67 41.68 1,672,831 -1.05(-2.46%)
Oct 12, 2020 43.22 43.40 42.16 42.73 2,451,770 -0.30(-0.70%)
Oct 09, 2020 42.85 43.25 42.25 43.03 2,285,300 +0.65(+1.53%)
Oct 08, 2020 42.27 42.86 41.83 42.38 2,228,748 +0.50(+1.19%)
Oct 07, 2020 41.50 41.95 41.12 41.88 2,007,079 +0.74(+1.80%)
Oct 06, 2020 41.30 41.94 40.92 41.14 2,946,475 -0.22(-0.53%)
Oct 05, 2020 40.56 41.41 40.45 41.36 1,891,553 +1.24(+3.09%)
Oct 02, 2020 39.03 40.38 39.01 40.12 1,646,300 +0.38(+0.96%)
Oct 01, 2020 39.85 40.16 39.07 39.74 1,492,911 +0.05(+0.13%)
Sep 30, 2020 39.85 40.42 39.37 39.69 1,410,329 -0.30(-0.75%)
Sep 29, 2020 39.78 40.47 39.64 39.99 1,476,677 +0.21(+0.53%)
Sep 28, 2020 39.91 40.15 39.50 39.78 1,439,580 +0.46(+1.17%)
Sep 25, 2020 39.11 39.41 38.54 39.32 2,507,700 +0.50(+1.29%)
Sep 24, 2020 39.12 39.38 38.20 38.82 2,996,162 -0.47(-1.20%)
Sep 23, 2020 40.79 40.97 38.94 39.29 2,988,919 -1.82(-4.43%)
Sep 22, 2020 41.00 41.20 40.43 41.11 1,445,651 +0.52(+1.28%)
Sep 21, 2020 40.40 40.78 40.02 40.59 1,747,340 -0.44(-1.07%)
Sep 18, 2020 41.33 41.69 40.41 41.03 2,883,700 -0.10(-0.24%)
Sep 17, 2020 40.75 41.35 40.52 41.13 1,538,263 -0.30(-0.72%)
Sep 16, 2020 41.86 42.35 41.38 41.43 2,002,327 -0.19(-0.46%)
Sep 15, 2020 43.00 43.28 41.38 41.62 1,841,047 -0.95(-2.23%)
Sep 14, 2020 42.13 42.79 41.60 42.57 3,045,453 +1.02(+2.45%)
Sep 11, 2020 40.91 41.97 40.90 41.55 2,571,100 +0.97(+2.39%)
Sep 10, 2020 42.05 43.25 40.55 40.58 5,178,942 -1.39(-3.31%)
Sep 09, 2020 42.86 42.96 41.28 41.97 5,626,295 -0.11(-0.26%)
Sep 08, 2020 43.58 43.96 41.86 42.08 4,832,995 -2.20(-4.97%)
Sep 04, 2020 45.16 45.78 42.42 44.28 8,121,500 -1.18(-2.60%)
Sep 03, 2020 45.35 47.00 42.25 45.46 22,941,504 -14.61(-24.32%)
Sep 02, 2020 59.32 60.31 58.40 60.07 2,509,822 +1.47(+2.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.