Ciena Historical Data

CIEN Page 2
Download
Date Close Price change Market cap Trading volume
Dec 18, 2021 $ 74.15
+0.00%
$ 148.29 billion $ 1,335
Dec 17, 2021 $ 74.15
+1.69%
$ 148.29 billion $ 1,335
Dec 16, 2021 $ 72.97
-2.02%
$ 145.95 billion $ 1,095
Dec 15, 2021 $ 74.48
+0.62%
$ 148.96 billion $ 298
Dec 14, 2021 $ 74.02
-0.11%
$ 148.04 billion $ 444
Dec 13, 2021 $ 74.11
+1.04%
$ 148.21 billion $ 1,408
Dec 12, 2021 $ 73.34
+0.00%
$ 146.68 billion $ 1,834
Dec 11, 2021 $ 73.34
+0.00%
$ 146.68 billion $ 1,834
Dec 10, 2021 $ 73.34
+2.00%
$ 146.68 billion $ 1,834
Dec 9, 2021 $ 71.9
+15.57%
$ 143.8 billion $ 10,354
Dec 8, 2021 $ 62.22
-1.22%
$ 124.43 billion $ 3,546
Dec 7, 2021 $ 62.98
-0.09%
$ 125.97 billion $ 63
Nov 16, 2021 $ 62.08
+1.16%
$ 124.16 billion $ 124
Nov 15, 2021 $ 61.37
+0.20%
$ 122.74 billion $ 123
Nov 4, 2021 $ 60.75
+1.22%
$ 121.5 billion $ 61
Nov 3, 2021 $ 60.02
+1.75%
$ 120.04 billion $ 180
Nov 2, 2021 $ 58.99
-1.94%
$ 117.98 billion $ 236
Oct 28, 2021 $ 54.43
+1.62%
$ 108.86 billion $ 54
Oct 27, 2021 $ 53.56
+2.21%
$ 107.12 billion $ 54
Oct 26, 2021 $ 52.4
-1.37%
$ 104.8 billion $ 52
Sep 21, 2021 $ 50.8
-1.53%
$ 101.6 billion $ 254
Sep 20, 2021 $ 51.59
+0.00%
$ 103.18 billion $ 258
Sep 3, 2021 $ 58.37
+0.00%
$ 116.74 billion $ 3,993
Sep 2, 2021 $ 58.37
+2.66%
$ 116.74 billion $ 4,030
Sep 1, 2021 $ 56.86
+0.00%
$ 113.72 billion $ 3,921
Jul 28, 2021 $ 56.39
-0.34%
$ 112.79 billion $ 56
Jul 27, 2021 $ 56.51
-0.12%
$ 113.01 billion $ 57
Jul 26, 2021 $ 56.55
-0.40%
$ 113.11 billion $ 57
Jun 23, 2021 $ 56.5
-2.05%
$ 7.47 million $ 56
Jun 22, 2021 $ 57.65
+0.91%
$ 7.62 million $ 58
Jun 21, 2021 $ 57.06
+0.09%
$ 7.54 million $ 57
Jun 8, 2021 $ 61.86
+1.98%
$ 8.18 million $ 62
Jun 7, 2021 $ 60.64
+0.08%
$ 8.01 million $ 61
Jun 4, 2021 $ 60.01
+3.15%
$ 7.93 million $ 359
Jun 3, 2021 $ 58.17
-1.59%
$ 7.69 million $ 874
Jun 1, 2021 $ 52.65
-0.14%
$ 6.96 million $ 53
May 30, 2021 $ 52.76
-0.01%
$ 6.97 million $ 53
May 29, 2021 $ 52.74
+0.01%
$ 6.97 million $ 53
May 28, 2021 $ 52.73
-0.12%
$ 6.97 million $ 53
May 14, 2021 $ 51.56
+1.84%
$ 6.81 million $ 52
May 13, 2021 $ 50.62
+2.68%
$ 6.69 million $ 51
May 12, 2021 $ 49.48
-1.68%
$ 6.54 million $ 49
May 3, 2021 $ 49.8
-1.21%
$ 6.58 million $ 1,096
May 2, 2021 $ 50.4
+0.01%
$ 6.66 million $ 1,109
May 1, 2021 $ 50.4
+0.00%
$ 6.66 million $ 1,109
Apr 30, 2021 $ 50.4
-1.76%
$ 6.66 million $ 1,109
Apr 20, 2021 $ 54.04
-1.36%
$ 7.14 million $ 162
Apr 19, 2021 $ 54.78
-1.63%
$ 7.24 million $ 438
Apr 9, 2021 $ 55.99
-0.98%
$ 7.4 million $ 168
Apr 8, 2021 $ 56.52
+1.21%
$ 7.47 million $ 170