Ciena Historical Data

CIEN
Download
Date Close Price change Market cap Trading volume
Jun 14, 2022 $ 43.2
-0.77%
$ 86.4 billion $ 43
Jun 13, 2022 $ 43.53
-1.00%
$ 87.07 billion $ 44
Jun 2, 2022 $ 49.08
-4.43%
$ 98.15 billion $ 98
Jun 1, 2022 $ 51.35
+0.96%
$ 102.7 billion $ 616
May 31, 2022 $ 50.86
-2.81%
$ 101.72 billion $ 509
May 30, 2022 $ 52.33
+0.00%
$ 104.66 billion $ 419
May 29, 2022 $ 52.33
+0.00%
$ 104.66 billion $ 419
May 28, 2022 $ 52.33
+0.00%
$ 104.66 billion $ 419
May 27, 2022 $ 52.33
+1.73%
$ 104.66 billion $ 419
May 20, 2022 $ 48.88
-1.86%
$ 97.76 billion $ 49
May 19, 2022 $ 49.8
-2.64%
$ 99.61 billion $ 50
May 18, 2022 $ 51.16
+0.60%
$ 102.31 billion $ 307
Apr 28, 2022 $ 56.05
+2.40%
$ 112.09 billion $ 56
Apr 27, 2022 $ 54.73
+0.27%
$ 109.46 billion $ 55
Mar 15, 2022 $ 54.42
+1.30%
$ 108.84 billion $ 54
Mar 14, 2022 $ 53.72
-2.15%
$ 107.44 billion $ 54
Mar 9, 2022 $ 59.87
+3.23%
$ 119.74 billion $ 60
Mar 8, 2022 $ 58
-1.29%
$ 115.99 billion $ 58
Mar 7, 2022 $ 58.76
-10.99%
$ 117.51 billion $ 59
Mar 6, 2022 $ 66.01
+0.00%
$ 132.02 billion $ 396
Mar 5, 2022 $ 66.01
+0.00%
$ 132.02 billion $ 396
Mar 4, 2022 $ 66.01
-1.13%
$ 132.02 billion $ 396
Jan 31, 2022 $ 64.73
+0.00%
$ 129.47 billion $ 65
Jan 30, 2022 $ 64.73
+0.00%
$ 129.47 billion $ 65
Jan 29, 2022 $ 64.73
+0.00%
$ 129.47 billion $ 65
Jan 28, 2022 $ 64.73
+0.81%
$ 129.47 billion $ 65
Jan 27, 2022 $ 63.35
-1.45%
$ 126.7 billion $ 63
Jan 26, 2022 $ 64.28
-0.28%
$ 128.57 billion $ 64
Jan 19, 2022 $ 68.55
-2.12%
$ 137.09 billion $ 69
Jan 18, 2022 $ 70.03
-1.95%
$ 140.06 billion $ 1,331
Jan 17, 2022 $ 71.43
+0.00%
$ 142.85 billion $ 1,000
Jan 16, 2022 $ 71.43
+0.00%
$ 142.85 billion $ 1,000
Jan 15, 2022 $ 71.43
+0.00%
$ 142.85 billion $ 1,000
Jan 14, 2022 $ 71.43
+0.33%
$ 142.85 billion $ 1,000
Jan 11, 2022 $ 73.95
-1.26%
$ 147.89 billion $ 222
Jan 10, 2022 $ 74.89
+1.54%
$ 149.78 billion $ 225
Jan 4, 2022 $ 75.89
-1.96%
$ 151.77 billion $ 1,062
Jan 3, 2022 $ 77.41
+1.84%
$ 154.81 billion $ 1,084
Dec 30, 2021 $ 77.27
-0.43%
$ 154.53 billion $ 1,004
Dec 29, 2021 $ 77.59
-0.39%
$ 155.19 billion $ 1,009
Dec 28, 2021 $ 77.32
+0.06%
$ 154.64 billion $ 619
Dec 27, 2021 $ 77.28
+1.65%
$ 154.55 billion $ 1,236
Dec 26, 2021 $ 76.02
+0.00%
$ 152.04 billion $ 76
Dec 25, 2021 $ 76.02
+0.00%
$ 152.04 billion $ 76
Dec 24, 2021 $ 76.02
+0.00%
$ 152.04 billion $ 76
Dec 23, 2021 $ 76.02
+0.41%
$ 152.04 billion $ 76
Dec 22, 2021 $ 75.71
+0.73%
$ 151.42 billion $ 227
Dec 21, 2021 $ 75.16
+0.91%
$ 150.33 billion $ 75
Dec 20, 2021 $ 74.48
+0.46%
$ 148.97 billion $ 74
Dec 19, 2021 $ 74.15
+0.00%
$ 148.29 billion $ 1,335
Download