Ciena Historical Data

CIEN Page 3
Download
Date Close Price change Market cap Trading volume
Mar 23, 2021 $53.8
-3.44%
$7.11 million $54
Mar 22, 2021 $55.73
-0.47%
$7.37 million $56
Mar 18, 2021 $56.34
-0.66%
$7.45 million $1,127
Mar 17, 2021 $56.68
+0.25%
$7.49 million $1,134
Mar 16, 2021 $0.0088
+0.54%
$1,163 $1.97 million
Mar 9, 2021 $49.71
+1.11%
$6.57 million $50
Mar 8, 2021 $49.16
-0.06%
$6.5 million $49
Feb 8, 2021 $54.98
-0.48%
$7.27 million $55
Feb 7, 2021 $55.15
-0.16%
$7.29 million $55
Feb 6, 2021 $55.29
+0.09%
$7.31 million $55
Feb 5, 2021 $55.34
+0.67%
$7.31 million $55
Feb 3, 2021 $53.96
+0.61%
$7.13 million $162
Feb 2, 2021 $53.53
-0.10%
$7.07 million $161
Jan 28, 2021 $54.32
-3.61%
$7.18 million $54
Jan 27, 2021 $56.31
-0.58%
$7.44 million $225
Jan 26, 2021 $55.14
+0.77%
$7.29 million $1,158
Jan 24, 2021 $55.07
-0.03%
$7.28 million $1,101
Jan 23, 2021 $55.07
-0.09%
$7.28 million $1,101
Jan 22, 2021 $55.07
+0.33%
$7.28 million $1,101
Jan 16, 2021 $53.25
-0.04%
$7.04 million $106
Jan 15, 2021 $53.27
-2.01%
$7.04 million $107
Jan 14, 2021 $54.32
+2.29%
$7.18 million $543
Jan 13, 2021 $53.11
-0.76%
$7.02 million $531
Jan 7, 2021 $51.73
+0.03%
$6.84 million $52
Jan 6, 2021 $51.71
+0.57%
$6.83 million $52
Dec 30, 2020 $52.4
-0.43%
$6.93 million $52
Dec 29, 2020 $52.23
+0.16%
$6.9 million $52
Dec 28, 2020 $53.47
+0.28%
$7.07 million $53
Dec 26, 2020 $53.06
-0.13%
$7.01 million $53
Dec 25, 2020 $53.16
-0.03%
$7.03 million $53
Dec 24, 2020 $53.16
+0.59%
$7.03 million $53
Dec 22, 2020 $51.85
+1.05%
$6.85 million $52
Dec 21, 2020 $51.33
+0.13%
$6.78 million $103
Dec 17, 2020 $48.74
+0.82%
$6.44 million $49
Dec 16, 2020 $48.35
-0.04%
$6.39 million $48
Dec 15, 2020 $47.64
-0.02%
$6.3 million $191
Dec 14, 2020 $47.66
+0.01%
$6.3 million $191
Dec 13, 2020 $47.64
-0.02%
$6.3 million $191
Dec 12, 2020 $47.67
+0.07%
$6.3 million $191
Dec 11, 2020 $47.72
+3.80%
$6.31 million $191
Dec 10, 2020 $45.96
-2.57%
$6.07 million $3,493
Dec 9, 2020 $47.19
-2.07%
$6.24 million $3,492
Dec 8, 2020 $48.19
+0.35%
$6.37 million $48
Dec 7, 2020 $46.77
+0.06%
$6.18 million $468
Dec 6, 2020 $46.74
-0.07%
$6.18 million $467
Dec 5, 2020 $46.8
-0.01%
$6.19 million $468
Dec 4, 2020 $46.81
+1.13%
$6.19 million $468
Dec 3, 2020 $46.29
+1.81%
$6.12 million $46
Dec 2, 2020 $45.46
+2.25%
$6.01 million $45
Dec 1, 2020 $44.48
-0.43%
$5.88 million $89