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