New Zealand markets close in 6 hours 36 minutes

Ciena Corporation (CIEN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
51.37-0.99 (-1.89%)
At close: 04:00PM EDT
52.36 +0.99 (+1.93%)
After hours: 04:37PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 May 202252.2352.4351.2751.3751.371,190,361
13 May 202251.1052.6950.9852.3652.36930,600
12 May 202250.4151.2849.5250.4650.461,026,200
11 May 202251.4652.8650.7150.8050.801,407,600
10 May 202252.3652.8650.5651.9651.961,756,800
09 May 202253.7054.0151.5751.8551.85989,400
06 May 202254.0154.6653.4954.2554.251,461,300
05 May 202256.5156.5454.2054.7454.741,373,100
04 May 202256.0057.4655.1657.4557.451,755,700
03 May 202255.9557.0255.9456.3156.311,253,800
02 May 202255.2956.5755.1056.4756.471,030,500
29 Apr 202256.4057.3355.0355.1755.17969,500
28 Apr 202255.5157.1955.1557.0157.011,026,700
27 Apr 202255.0155.4654.0654.7354.731,433,100
26 Apr 202257.4057.5555.3755.4055.401,264,500
25 Apr 202256.1357.7455.6557.7257.721,222,200
22 Apr 202256.9857.5456.2556.3256.32927,100
21 Apr 202258.0758.7157.1057.3057.301,120,100
20 Apr 202257.6158.3657.3157.6957.69753,800
19 Apr 202255.6057.1155.5357.0857.081,482,100
18 Apr 202255.7656.4755.5555.8455.84794,700
14 Apr 202257.2957.6355.8455.8455.841,701,200
13 Apr 202256.1557.4756.0657.2657.26941,000
12 Apr 202257.1658.1856.0156.3256.32995,400
11 Apr 202257.6358.3857.1257.1757.17813,000
08 Apr 202258.1458.5157.3858.2258.221,005,900
07 Apr 202258.3058.6957.1658.1658.16781,500
06 Apr 202259.1259.4457.6258.1958.19750,400
05 Apr 202261.4061.6759.2759.8559.851,037,100
04 Apr 202261.0861.7861.0461.7461.74771,000
01 Apr 202261.0061.7460.6061.0461.041,379,600
31 Mar 202261.1461.6360.6260.6360.631,024,700
30 Mar 202261.9061.9060.9261.3661.36941,700
29 Mar 202261.0061.9860.7161.9061.901,185,500
28 Mar 202260.0560.6959.8560.6260.62669,700
25 Mar 202260.3360.8159.5960.5160.511,339,400
24 Mar 202258.8860.7158.5060.3460.341,207,500
23 Mar 202259.1159.2557.7257.8557.851,441,600
22 Mar 202259.6660.2059.2059.6059.601,129,400
21 Mar 202260.0060.3958.7059.2759.271,519,100
18 Mar 202258.4360.2158.4360.1060.102,761,500
17 Mar 202257.4858.7757.3758.6358.63988,400
16 Mar 202257.1757.9256.4357.9057.901,666,400
15 Mar 202254.1556.8753.9756.6156.612,130,500
14 Mar 202254.9255.5153.2953.7053.703,037,600
11 Mar 202257.9557.9554.9054.9854.982,130,900
10 Mar 202258.3658.8656.4357.3857.382,705,300
09 Mar 202260.1860.4659.0959.3759.372,006,800
08 Mar 202258.7159.2557.0358.2258.222,868,400
07 Mar 202264.4864.4858.4658.7658.764,738,000
04 Mar 202268.1968.4065.0965.9465.942,957,700
03 Mar 202271.0171.0668.5569.0669.061,800,700
02 Mar 202267.1270.2467.1270.1870.181,291,200
01 Mar 202268.1168.6766.6267.3067.301,344,400
28 Feb 202267.5168.4467.0268.4268.421,586,400
25 Feb 202267.8869.0167.3468.7068.70968,100
24 Feb 202265.2268.1665.0068.0168.011,469,600
23 Feb 202269.0469.2767.0267.2267.221,238,900
22 Feb 202268.1169.6167.8968.8468.842,493,700
18 Feb 202269.3569.4768.0868.7068.701,175,200
17 Feb 202269.0669.8068.7069.0369.031,878,400
16 Feb 202267.9969.5067.3869.3669.362,317,100
15 Feb 202264.4268.8264.1668.5368.534,510,300
14 Feb 202263.9964.9963.3463.8263.822,008,700
11 Feb 202265.3565.7063.5263.8263.821,484,100
10 Feb 202265.2366.5364.7065.0865.081,199,300
09 Feb 202265.7166.0265.3865.9565.951,647,300
08 Feb 202264.8466.0564.8465.3865.381,168,000
07 Feb 202265.1165.5164.7164.7764.771,021,000
04 Feb 202264.3166.0664.0365.3565.351,488,300
03 Feb 202265.1565.9764.3364.3464.342,468,700
02 Feb 202266.2366.6765.5666.4466.441,707,000
01 Feb 202266.1366.2764.9166.1466.14888,300
31 Jan 202264.5866.4364.3766.3166.311,048,200
28 Jan 202263.6864.7762.7364.7564.751,649,500
27 Jan 202264.9965.7363.0563.5863.581,210,500
26 Jan 202265.5865.9863.8964.3264.321,402,600
25 Jan 202265.0065.0363.4264.6364.632,290,200
24 Jan 202264.4465.3862.2465.3865.382,539,900
21 Jan 202265.6366.3864.7564.9164.911,671,200
20 Jan 202268.3669.4365.8865.9565.952,309,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...