Yahoo

Mail

Singapore markets closed

Straits Times Index
3,215.07
-0.33(-0.01%)
S&P 500
4,337.44
+17.38(+0.40%)
Dow
34,006.88
+43.04(+0.13%)
Nasdaq
13,271.32
+59.51(+0.45%)
Bitcoin USD
26,237.70
+143.38(+0.55%)
CMC Crypto 200
561.35
+1.84(+0.33%)

Ciena Corporation (CIEN)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

47.12

-0.02

(-0.04%)

At close: 04:00PM EDT

47.06

-0.06

(-0.13%)

After hours:

07:16PM EDT

Time period:

26 Sept 2022 - 26 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Sept 2023	46.91	47.55	46.74	47.12	47.12	873,800
22 Sept 2023	47.21	47.69	46.98	47.14	47.14	1,013,800
21 Sept 2023	47.36	47.75	46.87	46.89	46.89	1,060,600
20 Sept 2023	48.08	48.64	47.93	47.96	47.96	890,700
19 Sept 2023	48.98	49.15	47.97	47.97	47.97	1,158,100
18 Sept 2023	48.48	49.23	48.18	48.86	48.86	905,600
15 Sept 2023	48.90	49.19	48.60	48.81	48.81	2,374,600
14 Sept 2023	48.98	49.79	48.84	49.08	49.08	1,594,800
13 Sept 2023	48.77	48.94	48.44	48.64	48.64	907,500
12 Sept 2023	48.44	49.06	48.29	48.81	48.81	1,096,300
11 Sept 2023	48.25	49.13	48.01	48.83	48.83	1,329,500
08 Sept 2023	48.10	48.49	47.92	48.22	48.22	1,687,100
07 Sept 2023	48.49	48.93	48.11	48.14	48.14	1,398,000
06 Sept 2023	47.69	49.23	47.60	48.74	48.74	1,669,800
05 Sept 2023	48.17	48.61	47.85	47.93	47.93	1,746,800
01 Sept 2023	50.56	50.72	48.35	48.47	48.47	2,949,200
31 Aug 2023	48.61	50.25	47.77	49.98	49.98	5,465,600
30 Aug 2023	42.80	43.79	42.68	43.16	43.16	2,683,700
29 Aug 2023	42.27	43.42	41.97	42.83	42.83	1,629,800
28 Aug 2023	41.50	42.15	41.50	42.04	42.04	1,608,200
25 Aug 2023	41.38	41.71	40.94	41.49	41.49	1,993,400
24 Aug 2023	42.28	42.46	41.11	41.11	41.11	1,199,800
23 Aug 2023	41.72	42.10	41.31	42.01	42.01	1,182,400
22 Aug 2023	41.50	42.03	40.65	41.61	41.61	1,517,000
21 Aug 2023	41.20	41.48	41.00	41.18	41.18	987,300
18 Aug 2023	40.54	41.63	40.42	41.25	41.25	1,337,300
17 Aug 2023	40.73	41.21	40.10	40.97	40.97	1,547,700
16 Aug 2023	41.14	41.91	40.43	40.43	40.43	2,929,100
15 Aug 2023	41.76	42.14	41.52	42.04	42.04	1,548,000
14 Aug 2023	41.56	42.08	41.39	42.06	42.06	1,079,200
11 Aug 2023	41.31	41.82	41.25	41.77	41.77	796,400
10 Aug 2023	41.55	42.48	41.30	41.66	41.66	1,654,500
09 Aug 2023	41.73	41.85	41.14	41.15	41.15	1,198,100
08 Aug 2023	41.26	41.73	41.01	41.67	41.67	930,400
07 Aug 2023	41.55	41.91	41.09	41.84	41.84	1,358,100
04 Aug 2023	41.19	42.28	41.03	41.60	41.60	1,504,100
03 Aug 2023	41.73	41.96	41.09	41.12	41.12	1,998,600
02 Aug 2023	41.37	41.89	41.27	41.82	41.82	1,382,600
01 Aug 2023	42.89	42.89	41.76	41.97	41.97	1,390,700
31 Jul 2023	41.73	42.42	41.50	42.20	42.20	1,632,700
28 Jul 2023	43.19	43.19	41.16	41.58	41.58	3,070,200
27 Jul 2023	43.22	43.86	42.79	43.25	43.25	2,549,000
26 Jul 2023	42.81	43.02	42.38	42.87	42.87	1,362,300
25 Jul 2023	42.47	43.24	41.68	43.06	43.06	2,223,200
24 Jul 2023	42.40	42.59	42.01	42.33	42.33	895,900
21 Jul 2023	42.56	42.79	41.96	42.40	42.40	1,096,400
20 Jul 2023	41.81	42.89	41.54	42.24	42.24	1,752,200
19 Jul 2023	41.89	42.36	41.46	42.15	42.15	2,021,600
18 Jul 2023	41.20	42.16	40.91	41.58	41.58	2,381,100
17 Jul 2023	41.20	42.20	41.06	41.42	41.42	2,354,600
14 Jul 2023	42.26	42.43	40.58	41.46	41.46	4,147,200
13 Jul 2023	43.74	43.99	43.20	43.80	43.80	2,364,400
12 Jul 2023	44.50	44.70	43.60	43.67	43.67	1,704,500
11 Jul 2023	43.69	44.05	43.18	44.04	44.04	1,265,700
10 Jul 2023	43.03	43.52	42.73	43.18	43.18	1,878,100
07 Jul 2023	42.46	43.80	42.32	43.19	43.19	1,555,700
06 Jul 2023	42.24	42.52	41.83	42.39	42.39	1,543,500
05 Jul 2023	42.01	43.04	41.90	42.92	42.92	2,844,600
03 Jul 2023	42.57	42.72	42.25	42.30	42.30	777,300
30 Jun 2023	43.10	43.16	42.42	42.49	42.49	1,380,300
29 Jun 2023	41.64	42.60	41.48	42.56	42.56	1,421,000
28 Jun 2023	41.60	41.70	41.05	41.66	41.66	1,601,400
27 Jun 2023	41.24	41.95	41.03	41.75	41.75	1,062,300
26 Jun 2023	41.08	41.84	41.08	41.17	41.17	1,129,800
23 Jun 2023	41.05	41.36	40.84	41.02	41.02	2,550,600
22 Jun 2023	41.82	42.00	41.18	41.52	41.52	1,280,000
21 Jun 2023	42.52	42.56	41.55	41.87	41.87	2,687,300
20 Jun 2023	44.06	44.30	42.94	43.05	43.05	2,354,500
16 Jun 2023	44.37	44.60	43.87	44.31	44.31	3,126,500
15 Jun 2023	44.09	44.67	43.75	44.28	44.28	2,262,400
14 Jun 2023	42.86	44.49	42.57	44.37	44.37	3,920,300
13 Jun 2023	41.80	42.47	41.35	42.40	42.40	2,727,100
12 Jun 2023	41.48	41.89	41.05	41.54	41.54	3,296,600
09 Jun 2023	42.69	42.84	41.17	41.35	41.35	3,748,300
08 Jun 2023	42.96	43.25	41.94	42.53	42.53	2,814,900
07 Jun 2023	42.54	44.21	42.47	43.28	43.28	3,611,700
06 Jun 2023	42.92	43.29	41.49	42.39	42.39	9,585,600
05 Jun 2023	47.74	48.08	46.44	47.50	47.50	3,087,100
02 Jun 2023	47.54	48.33	46.91	48.13	48.13	2,178,400
01 Jun 2023	46.91	47.43	46.38	47.03	47.03	1,302,800
31 May 2023	47.39	47.74	46.32	46.74	46.74	2,153,200
30 May 2023	48.60	49.56	47.83	47.97	47.97	2,120,200
26 May 2023	45.42	48.36	45.42	47.99	47.99	2,542,800
25 May 2023	44.77	45.32	44.47	45.14	45.14	991,400
24 May 2023	45.39	45.45	44.02	44.31	44.31	1,629,000
23 May 2023	45.32	45.77	45.22	45.50	45.50	1,526,900
22 May 2023	44.94	45.82	44.89	45.58	45.58	1,360,000
19 May 2023	44.97	45.38	44.61	44.92	44.92	1,544,100
18 May 2023	44.04	44.68	44.00	44.66	44.66	1,218,100
17 May 2023	43.55	44.71	43.45	44.50	44.50	1,404,600
16 May 2023	44.01	44.22	43.34	43.40	43.40	1,348,900
15 May 2023	43.50	44.57	43.46	44.42	44.42	1,392,400
12 May 2023	43.51	43.72	43.13	43.41	43.41	1,210,000
11 May 2023	43.47	43.49	42.83	43.34	43.34	1,172,800
10 May 2023	43.73	43.86	42.91	43.62	43.62	1,659,500
09 May 2023	43.23	43.46	42.64	43.15	43.15	2,512,200
08 May 2023	44.29	44.39	43.68	43.84	43.84	1,660,200
05 May 2023	44.27	44.56	43.68	44.08	44.08	1,489,600
04 May 2023	44.09	44.38	43.58	43.82	43.82	1,196,000
03 May 2023	44.80	45.01	44.17	44.32	44.32	1,367,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,215.07-0.33(-0.01%)

S&P 5004,337.44+17.38(+0.40%)

Dow34,006.88+43.04(+0.13%)

Nasdaq13,271.32+59.51(+0.45%)

Bitcoin USD26,237.70+143.38(+0.55%)

CMC Crypto 200561.35+1.84(+0.33%)

Ciena Corporation (CIEN)

Straits Times Index
3,215.07
-0.33(-0.01%)

S&P 500
4,337.44
+17.38(+0.40%)

Dow
34,006.88
+43.04(+0.13%)

Nasdaq
13,271.32
+59.51(+0.45%)

Bitcoin USD
26,237.70
+143.38(+0.55%)

CMC Crypto 200
561.35
+1.84(+0.33%)