New Zealand markets closed

Ciena Corporation (CIEN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
41.24+0.40 (+0.98%)
As of 09:55AM EDT. Market open.
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202240.9341.2540.6941.2441.2467,026
29 Sept 202241.6341.7940.4440.8440.841,138,600
28 Sept 202240.7942.5340.7342.1242.122,330,800
27 Sept 202240.1540.5939.4440.3640.361,912,000
26 Sept 202240.6041.1039.6039.7139.711,809,700
23 Sept 202240.4140.7039.8740.6040.602,498,700
22 Sept 202240.5441.3140.4941.0441.042,086,800
21 Sept 202240.7941.8040.5540.7440.741,798,400
20 Sept 202240.8640.9740.1740.5840.581,345,800
19 Sept 202241.3741.9141.0741.2341.231,614,400
16 Sept 202241.8041.9441.1141.8541.852,868,800
15 Sept 202242.3742.8241.9242.2042.202,246,200
14 Sept 202242.5943.1042.2742.7142.712,363,800
13 Sept 202243.5743.5742.4842.5942.592,665,200
12 Sept 202244.7545.4644.2244.6044.601,853,100
09 Sept 202243.8944.5343.4844.3344.332,053,500
08 Sept 202243.2144.2542.9243.8743.871,787,500
07 Sept 202242.8443.8142.2943.5443.542,324,500
06 Sept 202243.2243.7342.5442.7142.713,462,200
02 Sept 202245.3346.1644.0744.2244.223,703,300
01 Sept 202247.5048.3244.8645.4845.486,493,300
31 Aug 202252.2652.3649.6650.7450.742,754,300
30 Aug 202252.0152.7451.4851.7051.701,846,300
29 Aug 202252.9953.1851.5551.6651.663,146,000
26 Aug 202255.4455.5953.6253.6253.62679,000
25 Aug 202254.3455.7654.2355.4955.49956,200
24 Aug 202253.9754.3153.4454.0254.02860,500
23 Aug 202253.9755.0853.8054.1254.12750,700
22 Aug 202255.5055.5054.3954.4254.421,041,700
19 Aug 202255.9655.9655.0155.7955.791,522,400
18 Aug 202254.6256.3854.5856.3756.37882,800
17 Aug 202254.9655.2054.2154.6754.671,219,000
16 Aug 202254.7155.9054.6655.6355.631,002,800
15 Aug 202254.2155.3054.2055.1755.171,037,000
12 Aug 202254.4854.8554.0854.7054.701,291,800
11 Aug 202253.9454.4052.7052.8952.89914,200
10 Aug 202252.8254.1352.6053.9753.971,110,800
09 Aug 202252.3052.6351.5251.7451.74843,900
08 Aug 202253.1453.7552.4552.5552.55917,200
05 Aug 202252.1252.9151.7952.8952.89760,600
04 Aug 202252.5952.6152.1152.4952.491,036,900
03 Aug 202251.7752.7951.6152.2052.20977,400
02 Aug 202251.7351.9051.1451.5951.59639,100
01 Aug 202251.1552.2350.6751.7451.741,009,600
29 Jul 202251.0551.7850.4151.6051.60784,300
28 Jul 202250.0051.5649.8651.2251.221,427,300
27 Jul 202248.7749.8248.5049.6549.651,181,700
26 Jul 202248.6248.9548.2748.3348.331,117,300
25 Jul 202248.6448.6747.5948.4248.421,056,800
22 Jul 202249.5849.7147.9948.4448.441,171,200
21 Jul 202249.4949.8849.1149.8649.86787,900
20 Jul 202248.4649.7548.4649.4949.491,375,200
19 Jul 202247.7749.3147.4949.2549.251,204,800
18 Jul 202247.6348.0047.0147.1047.10852,500
15 Jul 202247.1747.5346.6347.5047.50729,800
14 Jul 202246.1446.9345.3146.6146.61819,700
13 Jul 202245.5147.3445.2647.1147.11929,900
12 Jul 202247.0347.9546.3246.4846.481,237,700
11 Jul 202247.1147.5446.7847.0147.011,058,300
08 Jul 202246.1647.6445.9847.4947.491,466,700
07 Jul 202245.9046.9345.9046.5146.51894,000
06 Jul 202245.5446.3345.2845.9545.951,309,400
05 Jul 202244.8945.5343.7945.5245.521,073,300
01 Jul 202245.3446.0344.7545.6445.641,079,400
30 Jun 202245.1146.4544.6645.7045.701,672,600
29 Jun 202245.7645.8945.2545.6045.60820,600
28 Jun 202246.8747.3745.9245.9245.921,486,100
27 Jun 202247.1347.1945.8846.6346.631,358,200
24 Jun 202246.3146.9545.8846.9446.942,001,600
23 Jun 202244.5046.4144.4746.1446.142,477,300
22 Jun 202244.0644.5643.8944.1844.181,696,400
21 Jun 202244.2045.1544.0044.5644.562,817,200
17 Jun 202242.8644.5442.4143.5643.563,153,400
16 Jun 202243.1743.6141.6342.0442.041,818,500
15 Jun 202243.7344.8943.1944.4944.492,275,800
14 Jun 202243.1943.6942.2442.6042.602,100,000
13 Jun 202244.2844.5943.1643.5643.561,918,900
10 Jun 202245.7646.4044.9045.2245.221,390,400
09 Jun 202248.2748.7746.7646.7646.761,493,200
08 Jun 202248.2649.4647.8948.4748.471,163,100
07 Jun 202248.9949.5448.2948.6548.651,230,200
06 Jun 202249.1251.1848.9049.3649.362,629,600
03 Jun 202250.6850.6848.0748.7448.742,185,300
02 Jun 202247.0051.4146.6050.6850.684,459,900
01 Jun 202251.2551.7049.8651.3551.351,883,400
31 May 202251.6551.9750.6450.8250.822,028,700
27 May 202251.1252.3350.7152.3352.332,525,900
26 May 202249.3451.2448.8950.5750.571,602,400
25 May 202248.6449.8748.4149.5849.581,402,100
24 May 202249.8350.1048.1648.8748.87935,600
23 May 202250.2750.6049.5350.1950.191,290,900
20 May 202250.7750.7748.5749.8449.842,039,900
19 May 202249.0050.5648.7849.8249.822,223,400
18 May 202253.0753.3750.7751.1751.17995,200
17 May 202251.7053.6751.7053.6553.651,367,700
16 May 202252.2352.4551.2751.3751.371,190,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...