New Zealand markets close in 6 hours 27 minutes

Ciena Corporation (CIEN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
45.64-0.06 (-0.13%)
At close: 04:00PM EDT
45.32 -0.32 (-0.70%)
After hours: 07:50PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...