U.S. Markets closed

Ciena Corporation (CIEN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
60.99+0.04 (+0.07%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 07, 202060.8861.5260.6260.9960.991,271,700
Aug 06, 202060.1960.9859.6160.9560.951,484,800
Aug 05, 202060.4160.5059.6059.9259.921,156,700
Aug 04, 202060.0060.4059.3560.3960.39935,700
Aug 03, 202060.0060.4459.5259.9359.931,578,100
Jul 31, 202059.3259.6358.5059.5159.511,320,700
Jul 30, 202058.8459.4058.4359.1159.111,536,100
Jul 29, 202058.3859.8258.2059.4559.451,905,500
Jul 28, 202058.7758.9857.5257.5957.591,445,200
Jul 27, 202057.0759.2757.0558.9258.922,909,200
Jul 24, 202054.9256.8554.7856.7256.722,618,200
Jul 23, 202054.9755.9654.7155.1755.171,060,600
Jul 22, 202054.4454.9553.8154.9554.951,189,300
Jul 21, 202056.0056.2054.4854.5254.521,566,400
Jul 20, 202054.6254.8053.7854.3554.352,190,100
Jul 17, 202053.7054.8653.3354.6054.601,722,300
Jul 16, 202052.9953.1152.2752.8552.851,318,300
Jul 15, 202054.0754.4452.9853.4653.462,022,000
Jul 14, 202052.2453.4351.9352.9752.972,001,100
Jul 13, 202055.7155.8952.1852.3652.362,629,300
Jul 10, 202055.9756.1554.2754.9754.971,723,200
Jul 09, 202056.0456.6155.4356.1656.161,596,200
Jul 08, 202056.0556.5255.2055.5155.511,514,200
Jul 07, 202056.3756.9455.7055.9055.902,109,100
Jul 06, 202054.2557.5354.0756.5756.574,118,300
Jul 02, 202054.1854.1853.1653.2653.261,100,300
Jul 01, 202054.4254.4253.5953.5953.591,280,200
Jun 30, 202053.2954.5453.2054.1654.161,626,000
Jun 29, 202053.6953.8552.6153.1553.151,804,100
Jun 26, 202053.3753.7852.8053.4753.472,195,900
Jun 25, 202053.1753.4352.4553.3653.361,532,900
Jun 24, 202054.0054.3452.6953.2253.221,746,000
Jun 23, 202054.9354.9653.9554.0854.081,049,500
Jun 22, 202053.6254.3752.9354.1554.151,127,800
Jun 19, 202053.8954.4553.0353.6253.621,984,000
Jun 18, 202053.6253.6952.8853.3653.361,771,300
Jun 17, 202054.6254.7253.5253.6253.621,520,900
Jun 16, 202055.0655.3853.7554.4054.401,624,800
Jun 15, 202051.8153.8451.3153.7553.751,558,500
Jun 12, 202053.2453.7851.5752.7652.761,654,000
Jun 11, 202053.6253.7452.2152.2152.211,766,500
Jun 10, 202055.2055.3654.3554.9354.931,729,100
Jun 09, 202054.5055.3253.8255.0955.091,773,600
Jun 08, 202054.0054.5253.4054.5154.512,045,000
Jun 05, 202055.0055.7953.6354.2954.292,865,500
Jun 04, 202055.7456.4952.9153.9453.943,969,000
Jun 03, 202055.7857.1955.6856.3156.313,833,800
Jun 02, 202056.2556.8855.1655.6755.672,902,100
Jun 01, 202055.2756.0454.5956.0056.002,899,800
May 29, 202055.0055.3253.8155.2655.263,389,000
May 28, 202056.0056.7654.7854.7954.792,550,300
May 27, 202054.2555.6552.8655.5755.572,259,300
May 26, 202054.7454.7653.6753.9153.911,987,900
May 22, 202051.8752.8951.6352.8152.811,288,100
May 21, 202053.0053.1351.5651.7251.721,888,100
May 20, 202051.9453.3651.7952.9552.951,608,200
May 19, 202051.6952.1551.0051.1751.171,354,300
May 18, 202050.3551.9050.2251.3651.362,811,700
May 15, 202046.3349.7546.3349.6549.652,972,300
May 14, 202046.6347.1046.1446.8346.831,171,400
May 13, 202046.7047.8846.1446.7646.762,129,600
May 12, 202049.1049.3248.0548.0948.091,783,500
May 11, 202047.7248.8547.6248.5348.531,443,400
May 08, 202047.3347.9946.7847.9647.961,242,000
May 07, 202046.6147.0446.0846.5746.571,320,600
May 06, 202047.4947.6245.7345.7445.741,438,900
May 05, 202046.8147.7646.3147.3047.301,938,200
May 04, 202046.0547.1045.8346.8346.831,730,500
May 01, 202045.6246.7945.3246.3446.342,000,800
Apr 30, 202047.1747.1945.6746.2546.252,284,200
Apr 29, 202047.7347.9446.2747.1347.132,539,900
Apr 28, 202049.1949.9146.9346.9946.992,418,900
Apr 27, 202047.0049.1446.8348.9248.922,905,700
Apr 24, 202045.1446.7845.0746.5846.582,194,900
Apr 23, 202044.7645.8344.6644.7644.761,206,400
Apr 22, 202045.1745.2844.5144.7344.731,257,600
Apr 21, 202046.0946.1143.8144.0344.032,279,000
Apr 20, 202043.9947.2843.7146.3546.352,835,000
Apr 17, 202045.6545.6543.4644.2044.202,217,100
Apr 16, 202043.1344.7642.6144.6144.612,079,200
Apr 15, 202044.4845.2143.6943.9043.901,497,000
Apr 14, 202045.4846.4244.9145.3145.312,097,400
Apr 13, 202045.4045.4843.6944.4344.431,967,600
Apr 09, 202046.1746.9545.2245.6545.652,790,700
Apr 08, 202045.9246.6644.9146.1646.161,589,200
Apr 07, 202045.6546.6545.0245.5445.543,576,700
Apr 06, 202041.5645.3341.2045.0345.032,903,000
Apr 03, 202040.7042.1239.7440.3440.342,389,600
Apr 02, 202040.3841.1739.7440.6240.622,069,200
Apr 01, 202038.8640.1338.0039.9739.971,808,800
Mar 31, 202041.0941.1339.5339.8139.811,839,000
Mar 30, 202039.0541.4838.5441.0841.081,775,600
Mar 27, 202039.3240.0638.0639.3439.342,522,800
Mar 26, 202038.7541.1137.6640.8340.832,090,300
Mar 25, 202038.8540.0037.6638.5738.571,481,900
Mar 24, 202036.8738.9336.0938.8738.871,878,300
Mar 23, 202035.7336.0032.7734.5034.502,025,200
Mar 20, 202037.7039.7235.6436.0736.072,585,900
Mar 19, 202035.5338.2034.3337.5237.523,145,300
Mar 18, 202036.4339.7935.2936.0036.002,610,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...