Ciena Corp (NY: CIEN )

53.31 USD -1.15 (-2.11%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 54.37 54.62 53.31 53.31 1,079,298 -1.15(-2.11%)
Jan 14, 2021 53.60 54.77 53.40 54.46 1,189,964 +1.26(+2.37%)
Jan 13, 2021 54.86 55.32 53.13 53.20 1,352,902 -1.00(-1.85%)
Jan 12, 2021 52.72 54.28 52.70 54.20 1,087,205 +1.41(+2.67%)
Jan 11, 2021 52.24 53.79 52.09 52.79 1,526,786 -0.14(-0.26%)
Jan 08, 2021 52.84 53.44 52.54 52.93 1,145,700 +0.54(+1.03%)
Jan 07, 2021 51.79 52.45 51.60 52.39 1,264,801 +0.94(+1.83%)
Jan 06, 2021 51.13 52.09 51.06 51.45 2,259,305 +0.24(+0.47%)
Jan 05, 2021 51.08 51.72 50.84 51.21 1,627,282 +0.03(+0.06%)
Jan 04, 2021 52.94 53.05 51.12 51.18 2,437,045 -1.67(-3.16%)
Dec 31, 2020 52.85 52.85 52.85 1,002,820 +0.36(+0.69%)
Dec 30, 2020 52.55 52.92 52.06 52.49 1,002,820 +0.18(+0.34%)
Dec 29, 2020 53.51 53.59 52.02 52.31 1,851,472 -1.16(-2.17%)
Dec 28, 2020 53.76 54.05 53.29 53.47 1,706,245 +0.22(+0.41%)
Dec 24, 2020 52.76 53.30 52.52 53.25 753,200 +0.75(+1.43%)
Dec 23, 2020 51.93 52.83 51.85 52.50 1,110,301 +0.31(+0.59%)
Dec 22, 2020 51.11 52.43 51.11 52.19 1,422,040 +0.80(+1.56%)
Dec 21, 2020 50.29 51.57 50.29 51.39 2,014,124 +0.03(+0.06%)
Dec 18, 2020 49.15 51.43 49.07 51.36 5,209,700 +2.29(+4.67%)
Dec 17, 2020 48.36 49.18 48.21 49.07 1,720,501 +0.63(+1.30%)
Dec 16, 2020 48.41 49.14 48.02 48.44 2,291,810 -0.11(-0.23%)
Dec 15, 2020 48.40 49.25 48.02 48.55 2,352,144 +0.72(+1.51%)
Dec 14, 2020 48.10 48.30 47.46 47.83 2,147,292 +0.02(+0.04%)
Dec 11, 2020 45.67 48.17 45.63 47.81 2,940,300 +1.71(+3.71%)
Dec 10, 2020 46.04 46.69 43.63 46.10 5,758,154 -1.08(-2.29%)
Dec 09, 2020 48.44 48.61 46.56 47.18 3,505,907 -1.11(-2.30%)
Dec 08, 2020 47.99 48.53 47.69 48.29 1,882,316 -0.18(-0.37%)
Dec 07, 2020 47.00 48.56 46.93 48.47 1,904,773 +1.49(+3.17%)
Dec 04, 2020 46.52 47.12 46.45 46.98 1,729,500 +0.48(+1.03%)
Dec 03, 2020 45.61 46.63 45.12 46.50 1,710,788 +0.83(+1.82%)
Dec 02, 2020 45.19 45.69 45.00 45.67 1,361,958 +0.23(+0.51%)
Dec 01, 2020 45.08 45.60 44.45 45.44 2,031,332 +0.64(+1.43%)
Nov 30, 2020 44.51 44.90 44.03 44.80 1,552,885 +0.33(+0.74%)
Nov 27, 2020 44.53 44.69 43.98 44.47 664,500 +0.18(+0.41%)
Nov 25, 2020 44.18 44.60 43.70 44.29 1,387,200 +0.30(+0.68%)
Nov 24, 2020 43.57 44.11 43.21 43.99 1,650,909 +0.63(+1.45%)
Nov 23, 2020 42.51 43.38 42.17 43.36 1,632,921 +1.26(+2.99%)
Nov 20, 2020 42.69 42.87 42.08 42.10 1,956,100 -0.43(-1.01%)
Nov 19, 2020 42.17 42.53 41.63 42.53 2,105,099 +0.17(+0.40%)
Nov 18, 2020 42.59 42.89 41.78 42.36 4,027,864 -1.68(-3.81%)
Nov 17, 2020 43.82 44.41 43.40 44.04 928,605 -0.09(-0.20%)
Nov 16, 2020 43.76 44.53 43.76 44.13 1,491,627 +0.58(+1.33%)
Nov 13, 2020 43.29 43.74 42.88 43.55 1,088,700 +1.07(+2.52%)
Nov 12, 2020 42.85 43.40 42.13 42.48 1,349,277 -0.42(-0.98%)
Nov 11, 2020 43.58 43.59 42.14 42.90 1,122,717 -0.22(-0.51%)
Nov 10, 2020 42.74 43.58 42.42 43.12 2,156,999 +0.25(+0.58%)
Nov 09, 2020 43.29 44.70 42.81 42.87 2,593,550 +0.57(+1.35%)
Nov 06, 2020 41.69 42.38 41.14 42.30 1,607,300 +1.00(+2.42%)
Nov 05, 2020 40.47 41.48 40.14 41.30 1,590,804 +1.59(+4.00%)
Nov 04, 2020 40.00 40.59 39.50 39.71 1,269,543 +0.06(+0.15%)
Nov 03, 2020 39.62 40.33 39.37 39.65 1,204,065 +0.50(+1.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.