Ciena Historical Data

CIEN
Download
Date Close Price change Market cap Trading volume
Jun 13 $ 43.2
-1.76%
$ 86.4 billion $ 87
May 30 $ 49.08
-6.22%
$ 98.15 billion $ 1,642
May 23 $ 52.33
+1.73%
$ 104.66 billion $ 1,256
May 16 $ 48.88
-3.87%
$ 97.76 billion $ 406
Apr 25 $ 56.05
+2.68%
$ 112.09 billion $ 111
Mar 14 $ 54.42
-0.87%
$ 108.84 billion $ 108
Mar 7 $ 59.87
-9.30%
$ 119.74 billion $ 177
Feb 28 $ 66.01
-1.13%
$ 132.02 billion $ 1,188
Jan 31 $ 64.73
+0.00%
$ 129.47 billion $ 65
Jan 24 $ 64.73
+0.42%
$ 129.47 billion $ 322
Jan 17 $ 68.55
-4.03%
$ 137.09 billion $ 2,399
Jan 10 $ 71.43
-3.16%
$ 142.85 billion $ 3,446
Jan 3 $ 75.89
-0.16%
$ 151.77 billion $ 2,146
Dec 27 $ 77.27
+1.64%
$ 154.53 billion $ 3,868
Dec 20 $ 76.02
+2.53%
$ 152.04 billion $ 605
Dec 13 $ 74.15
+1.10%
$ 148.29 billion $ 7,248
Dec 6 $ 73.34
+16.34%
$ 146.68 billion $ 19,463
Nov 15 $ 62.08
+1.36%
$ 124.16 billion $ 247
Nov 1 $ 60.75
+0.98%
$ 121.5 billion $ 477
Oct 25 $ 54.43
+2.45%
$ 108.86 billion $ 160
Sep 20 $ 50.8
-1.53%
$ 101.6 billion $ 512
Aug 30 $ 58.37
+2.66%
$ 116.74 billion $ 11,944
Jul 26 $ 56.39
-0.68%
$ 112.79 billion $ 169
Jun 21 $ 56.5
-0.90%
$ 7.47 million $ 171
Jun 7 $ 61.86
+2.10%
$ 8.18 million $ 123
May 31 $ 60.01
+13.82%
$ 7.93 million $ 1,286
May 24 $ 52.76
-0.06%
$ 6.97 million $ 158
May 10 $ 51.56
+2.44%
$ 6.81 million $ 152
May 3 $ 49.8
-1.21%
$ 6.58 million $ 1,096
Apr 26 $ 50.4
-1.76%
$ 6.66 million $ 3,326
Apr 19 $ 54.04
-2.96%
$ 7.14 million $ 600
Apr 5 $ 55.99
+0.24%
$ 7.4 million $ 338
Mar 22 $ 53.8
-3.92%
$ 7.11 million $ 110
Mar 15 $ 56.34
+643,514.98%
$ 7.45 million $ 1.97 million
Mar 8 $ 49.71
+1.07%
$ 6.57 million $ 99
Feb 8 $ 54.98
-0.48%
$ 7.27 million $ 55
Feb 1 $ 55.15
+2.93%
$ 7.29 million $ 488
Jan 25 $ 54.32
-0.72%
$ 7.18 million $ 1,437
Jan 18 $ 55.07
+0.33%
$ 7.28 million $ 3,304
Jan 11 $ 53.25
-0.49%
$ 7.04 million $ 1,287
Jan 4 $ 51.73
+0.61%
$ 6.84 million $ 103
Dec 28 $ 52.4
-1.72%
$ 6.93 million $ 158
Dec 21 $ 53.06
+3.51%
$ 7.01 million $ 314
Dec 14 $ 48.74
+2.28%
$ 6.44 million $ 479
Dec 7 $ 47.64
+1.93%
$ 6.3 million $ 8,074
Nov 30 $ 46.74
+6.07%
$ 6.18 million $ 1,627
Nov 23 $ 44.06
+4.02%
$ -- $ 968
Nov 16 $ 42.22
-3.86%
$ -- $ 1,650
Oct 19 $ 40.94
-0.94%
$ 5.41 million $ 165
Oct 12 $ 43.05
-0.04%
$ 5.69 million $ 129
Download