Singapore markets closed

Ciena Corporation (CIEN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
49.43+0.56 (+1.15%)
At close: 04:00PM EDT
48.61 -0.82 (-1.66%)
After hours: 04:49PM EDT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202448.6049.4548.5849.4349.431,286,500
20 May 202448.7549.0948.6048.8748.87981,600
17 May 202449.2749.3348.7948.8548.85854,000
16 May 202449.6849.6849.0249.2049.20798,800
15 May 202448.7849.4748.2449.3249.321,255,400
14 May 202449.1149.5448.6948.7348.731,290,400
13 May 202449.1049.6748.5548.5748.57967,100
10 May 202449.1149.3648.5549.1049.10955,200
09 May 202449.2549.3948.3248.9248.921,579,500
08 May 202448.7349.2548.5249.2149.21984,700
07 May 202449.3849.5348.7348.8148.811,856,300
06 May 202448.2549.0848.0148.9548.951,362,200
03 May 202448.2248.5747.6347.7747.771,101,100
02 May 202447.0647.5446.4747.5147.51893,800
01 May 202446.2347.5046.0446.6346.631,469,400
30 Apr 202446.5047.3846.2146.2346.232,218,200
29 Apr 202446.8347.0546.5046.7646.761,233,100
26 Apr 202445.9846.8545.7246.6146.611,461,200
25 Apr 202444.7345.8944.6945.6845.682,584,500
24 Apr 202445.0045.5344.8745.0445.041,459,800
23 Apr 202443.7844.9343.5344.7244.721,850,600
22 Apr 202443.7543.9943.3043.9243.921,342,300
19 Apr 202443.7944.0343.3243.5643.561,223,300
18 Apr 202444.2644.6243.4043.7743.771,500,000
17 Apr 202445.1545.1544.6944.8044.801,319,200
16 Apr 202444.6245.0644.2045.0345.031,736,400
15 Apr 202445.7445.8444.2744.3344.331,971,200
12 Apr 202445.2846.4245.2645.6045.602,121,400
11 Apr 202447.5147.5146.7847.1047.101,516,700
10 Apr 202447.0347.3046.7346.7446.741,338,300
09 Apr 202447.5047.8547.4147.6947.691,374,400
08 Apr 202447.9448.0347.4447.5047.501,089,800
05 Apr 202447.6047.9147.5247.5947.591,326,500
04 Apr 202448.9549.0647.5847.6147.611,576,400
03 Apr 202448.6049.0748.5848.6248.621,417,100
02 Apr 202448.7449.0348.2548.6048.601,945,600
01 Apr 202449.6149.8049.1049.1949.191,235,400
28 Mar 202450.3950.4649.3749.4549.451,480,200
27 Mar 202449.9450.5649.7450.4950.491,296,900
26 Mar 202450.0350.3749.5049.5249.521,392,100
25 Mar 202450.7251.6749.7749.8149.811,402,000
22 Mar 202450.3351.0549.7150.9350.931,849,600
21 Mar 202450.8251.3450.2650.6950.691,397,000
20 Mar 202449.7450.6249.5450.2250.221,354,700
19 Mar 202449.0750.2249.0449.7449.741,409,000
18 Mar 202450.0250.1449.4549.5049.501,858,100
15 Mar 202450.1950.5349.1850.0250.024,335,600
14 Mar 202451.3051.5450.0450.2350.231,881,600
13 Mar 202451.4751.8550.9151.5651.562,765,600
12 Mar 202451.7652.7851.2151.5151.512,870,500
11 Mar 202454.0354.1451.4751.5451.543,007,600
08 Mar 202453.0354.8652.7554.2854.283,412,600
07 Mar 202453.7555.1451.2552.8452.8413,566,200
06 Mar 202461.5363.0961.2761.9661.964,069,100
05 Mar 202462.2162.4160.7961.1161.112,366,300
04 Mar 202462.0063.2462.0062.4862.483,977,300
01 Mar 202457.1461.0157.0060.8460.843,758,200
29 Feb 202457.0957.2556.3056.9856.982,619,100
28 Feb 202455.7956.8355.5256.6256.621,529,700
27 Feb 202456.3656.5055.3556.1456.141,124,200
26 Feb 202455.3756.1754.6656.1656.162,069,900
23 Feb 202456.2956.2954.8255.3355.331,924,000
22 Feb 202455.5156.3554.8956.3256.322,054,000
21 Feb 202454.0554.4953.1754.4554.451,647,800
20 Feb 202455.4655.7054.4254.4554.451,720,700
16 Feb 202457.0557.0555.8955.9155.911,714,800
15 Feb 202456.6957.2256.3757.0557.051,484,300
14 Feb 202455.1957.5554.7157.3857.382,086,900
13 Feb 202455.1055.8054.1954.6854.681,828,900
12 Feb 202456.8657.7356.8656.8856.881,412,900
09 Feb 202455.5057.1755.4756.7456.741,940,800
08 Feb 202455.2056.3154.3555.4855.481,743,900
07 Feb 202455.0755.8554.2755.7955.791,282,900
06 Feb 202455.3056.2754.6454.9154.912,736,600
05 Feb 202454.5455.4454.4154.7754.772,344,700
02 Feb 202454.4454.7653.8154.6254.621,471,000
01 Feb 202453.9454.8053.6054.0954.091,790,500
31 Jan 202452.4853.8452.3753.0053.002,020,800
30 Jan 202452.4453.0852.2052.8852.881,594,800
29 Jan 202451.2852.8551.2852.7752.771,260,400
26 Jan 202451.8652.0851.3151.4251.42823,300
25 Jan 202452.0052.4451.3451.6951.691,110,400
24 Jan 202451.0051.4850.6351.4351.431,677,000
23 Jan 202451.4551.6450.6450.6750.671,677,200
22 Jan 202452.7952.9351.8051.9151.911,355,700
19 Jan 202451.5052.5751.4152.5152.511,833,100
18 Jan 202451.0051.6050.3551.3351.331,595,600
17 Jan 202450.1450.7749.8650.6950.691,963,500
16 Jan 202449.7251.0049.5550.5850.582,570,300
12 Jan 202449.9050.6649.4049.7249.722,501,600
11 Jan 202448.6648.9847.7648.3848.381,121,700
10 Jan 202448.1248.7347.7948.5048.501,645,100
09 Jan 202447.9048.1547.0947.9047.901,916,100
08 Jan 202446.2747.7346.0447.3947.391,644,300
05 Jan 202445.4146.5745.2246.4346.431,737,700
04 Jan 202444.3645.7444.2945.5945.591,964,600
03 Jan 202444.7945.0344.4144.5844.581,225,600
02 Jan 202444.5345.2744.2245.1445.141,525,900
29 Dec 202344.8545.3744.6945.0145.011,545,500
28 Dec 202344.2745.1844.2645.1045.101,816,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...