New Zealand markets close in 4 hours 53 minutes

Ciena Corporation (CIEN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
65.38+0.47 (+0.72%)
At close: 04:00PM EST
65.92 +0.54 (+0.83%)
After hours: 05:15PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 202264.4465.3862.2465.3865.382,539,841
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
21 Dec 202175.0275.5873.8775.1475.141,245,800
20 Dec 202173.5174.6873.2774.4874.481,082,000
17 Dec 202172.6174.4072.3074.1274.122,467,900
16 Dec 202174.6274.8572.8172.9572.951,731,600
15 Dec 202173.7974.5572.8574.5074.502,497,300
14 Dec 202174.1075.4573.6673.9873.981,920,800
13 Dec 202173.1074.6872.1574.1274.122,444,800
10 Dec 202171.9073.6771.2073.3573.353,221,000
09 Dec 202169.9373.3569.1171.9371.939,117,800
08 Dec 202162.8463.1561.9962.2062.201,888,200
07 Dec 202162.1764.0861.9562.9762.971,617,800
06 Dec 202161.6962.4160.8261.1861.181,463,600
03 Dec 202161.9562.4060.4161.0961.091,581,900
02 Dec 202160.0061.9459.9761.6861.681,672,300
01 Dec 202161.1662.3059.9259.9759.971,525,400
30 Nov 202161.1561.5059.8960.2360.231,545,700
29 Nov 202161.4362.3060.9461.6961.691,408,400
26 Nov 202160.3061.2360.0760.7460.741,144,400
24 Nov 202160.3561.5260.1261.2961.29833,900
23 Nov 202160.0760.6159.5060.2960.291,010,500
22 Nov 202160.7661.6760.3660.3760.371,017,800
19 Nov 202161.2861.2960.3960.7760.77972,500
18 Nov 202161.1961.6460.2861.4661.46862,300
17 Nov 202161.9962.0860.8861.7561.751,317,900
16 Nov 202161.5562.5661.3262.0362.03864,100
15 Nov 202161.4462.1961.3461.5561.55580,300
12 Nov 202161.1061.7260.9961.4161.41507,000
11 Nov 202160.7461.3660.2460.8660.86614,300
10 Nov 202160.6361.8060.1660.5060.50918,500
09 Nov 202160.0760.8659.3260.6360.631,173,700
08 Nov 202160.7061.2960.0860.1660.161,137,500
05 Nov 202161.3561.6560.3560.5060.501,253,700
04 Nov 202160.0561.4659.9560.8260.82930,900
03 Nov 202159.2060.2558.6860.2060.201,106,600
02 Nov 202157.6060.8257.5859.1659.162,442,200
01 Nov 202154.2955.8654.2955.2655.26937,900
29 Oct 202154.0954.9454.0054.2954.29938,800
28 Oct 202153.6654.5553.6654.3454.34835,100
27 Oct 202153.0054.3552.5553.6653.661,047,100
26 Oct 202152.2553.9052.1052.4752.471,313,000
25 Oct 202152.5252.7051.6651.7551.75856,000
22 Oct 202153.3353.7152.5152.6752.67656,700
21 Oct 202152.8153.4652.7153.4653.46584,600
20 Oct 202152.8753.4852.8352.9552.95552,800
19 Oct 202152.2152.8052.0652.7252.72467,200
18 Oct 202152.0552.5551.8352.2352.23534,800
15 Oct 202153.3053.5852.0552.2552.251,178,700
14 Oct 202152.3553.6052.3553.4653.46528,300
13 Oct 202151.9352.3151.6352.0352.03452,600
12 Oct 202152.2552.5651.8551.9051.90613,500
11 Oct 202152.7752.9852.3352.3452.34424,600
08 Oct 202153.0053.0652.3052.6052.60509,400
07 Oct 202152.3753.1852.3252.8152.81647,700
06 Oct 202151.5452.1051.0151.9051.90872,300
05 Oct 202151.9152.7451.5251.9451.94804,700
04 Oct 202152.2052.4651.5251.7351.73770,800
01 Oct 202151.6452.6651.1652.2352.231,086,300
30 Sep 202151.6051.8451.0351.3551.351,096,800
29 Sep 202151.5452.2251.2551.3251.32880,400
28 Sep 202152.4152.5051.2651.3551.35901,500
27 Sep 202152.0152.7951.9452.5452.54772,100
24 Sep 202151.5552.2251.2152.0252.02879,600
23 Sep 202150.9652.0550.9651.7151.71992,000
22 Sep 202151.0951.6650.8550.9050.901,232,700
21 Sep 202151.9152.0350.3450.8450.841,347,700
20 Sep 202152.1952.4051.2951.6851.681,415,400
17 Sep 202153.8353.8352.9153.1453.142,714,200
16 Sep 202153.4854.1453.0153.7853.781,151,400
15 Sep 202153.0053.7452.6053.3853.381,604,400
14 Sep 202154.3854.3952.8552.9652.961,096,700
13 Sep 202154.2654.6653.9954.3254.321,086,100
10 Sep 202155.5155.7053.8653.9153.911,440,000
09 Sep 202156.3256.5255.4555.4955.49935,700
08 Sep 202155.5757.0755.5056.2556.251,657,500
07 Sep 202156.7356.9855.5555.6355.631,391,300
03 Sep 202158.2058.3556.2756.9256.922,456,300
02 Sep 202156.9858.5856.0058.5158.512,999,500
01 Sep 202157.1457.3556.2456.8856.881,685,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...