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