Ciena Corporation (CIEN)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

47.51

+0.88

(+1.89%)

At close: 04:00PM EDT

47.56

+0.05

(+0.11%)

After hours:

05:50PM EDT

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	47.06	47.54	46.47	47.51	47.51	893,800
May 01, 2024	46.23	47.50	46.04	46.63	46.63	1,469,400
Apr 30, 2024	46.50	47.38	46.21	46.23	46.23	2,218,200
Apr 29, 2024	46.83	47.05	46.50	46.76	46.76	1,233,100
Apr 26, 2024	45.98	46.85	45.72	46.61	46.61	1,461,200
Apr 25, 2024	44.73	45.89	44.69	45.68	45.68	2,584,500
Apr 24, 2024	45.00	45.53	44.87	45.04	45.04	1,459,800
Apr 23, 2024	43.78	44.93	43.53	44.72	44.72	1,850,600
Apr 22, 2024	43.75	43.99	43.30	43.92	43.92	1,342,300
Apr 19, 2024	43.79	44.03	43.32	43.56	43.56	1,223,300
Apr 18, 2024	44.26	44.62	43.40	43.77	43.77	1,500,000
Apr 17, 2024	45.15	45.15	44.69	44.80	44.80	1,319,200
Apr 16, 2024	44.62	45.06	44.20	45.03	45.03	1,736,400
Apr 15, 2024	45.74	45.84	44.27	44.33	44.33	1,971,200
Apr 12, 2024	45.28	46.42	45.26	45.60	45.60	2,121,400
Apr 11, 2024	47.51	47.51	46.78	47.10	47.10	1,516,700
Apr 10, 2024	47.03	47.30	46.73	46.74	46.74	1,338,300
Apr 09, 2024	47.50	47.85	47.41	47.69	47.69	1,374,400
Apr 08, 2024	47.94	48.03	47.44	47.50	47.50	1,089,800
Apr 05, 2024	47.60	47.91	47.52	47.59	47.59	1,326,500
Apr 04, 2024	48.95	49.06	47.58	47.61	47.61	1,576,400
Apr 03, 2024	48.60	49.07	48.58	48.62	48.62	1,417,100
Apr 02, 2024	48.74	49.03	48.25	48.60	48.60	1,945,600
Apr 01, 2024	49.61	49.80	49.10	49.19	49.19	1,235,400
Mar 28, 2024	50.39	50.46	49.37	49.45	49.45	1,480,200
Mar 27, 2024	49.94	50.56	49.74	50.49	50.49	1,296,900
Mar 26, 2024	50.03	50.37	49.50	49.52	49.52	1,392,100
Mar 25, 2024	50.72	51.67	49.77	49.81	49.81	1,402,000
Mar 22, 2024	50.33	51.05	49.71	50.93	50.93	1,849,600
Mar 21, 2024	50.82	51.34	50.26	50.69	50.69	1,397,000
Mar 20, 2024	49.74	50.62	49.54	50.22	50.22	1,354,700
Mar 19, 2024	49.07	50.22	49.04	49.74	49.74	1,409,000
Mar 18, 2024	50.02	50.14	49.45	49.50	49.50	1,858,100
Mar 15, 2024	50.19	50.53	49.18	50.02	50.02	4,335,600
Mar 14, 2024	51.30	51.54	50.04	50.23	50.23	1,881,600
Mar 13, 2024	51.47	51.85	50.91	51.56	51.56	2,765,600
Mar 12, 2024	51.76	52.78	51.21	51.51	51.51	2,870,500
Mar 11, 2024	54.03	54.14	51.47	51.54	51.54	3,007,600
Mar 08, 2024	53.03	54.86	52.75	54.28	54.28	3,412,600
Mar 07, 2024	53.75	55.14	51.25	52.84	52.84	13,566,200
Mar 06, 2024	61.53	63.09	61.27	61.96	61.96	4,069,100
Mar 05, 2024	62.21	62.41	60.79	61.11	61.11	2,366,300
Mar 04, 2024	62.00	63.24	62.00	62.48	62.48	3,977,300
Mar 01, 2024	57.14	61.01	57.00	60.84	60.84	3,758,200
Feb 29, 2024	57.09	57.25	56.30	56.98	56.98	2,619,100
Feb 28, 2024	55.79	56.83	55.52	56.62	56.62	1,529,700
Feb 27, 2024	56.36	56.50	55.35	56.14	56.14	1,124,200
Feb 26, 2024	55.37	56.17	54.66	56.16	56.16	2,069,900
Feb 23, 2024	56.29	56.29	54.82	55.33	55.33	1,924,000
Feb 22, 2024	55.51	56.35	54.89	56.32	56.32	2,054,000
Feb 21, 2024	54.05	54.49	53.17	54.45	54.45	1,647,800
Feb 20, 2024	55.46	55.70	54.42	54.45	54.45	1,720,700
Feb 16, 2024	57.05	57.05	55.89	55.91	55.91	1,714,800
Feb 15, 2024	56.69	57.22	56.37	57.05	57.05	1,484,300
Feb 14, 2024	55.19	57.55	54.71	57.38	57.38	2,086,900
Feb 13, 2024	55.10	55.80	54.19	54.68	54.68	1,828,900
Feb 12, 2024	56.86	57.73	56.86	56.88	56.88	1,412,900
Feb 09, 2024	55.50	57.17	55.47	56.74	56.74	1,940,800
Feb 08, 2024	55.20	56.31	54.35	55.48	55.48	1,743,900
Feb 07, 2024	55.07	55.85	54.27	55.79	55.79	1,282,900
Feb 06, 2024	55.30	56.27	54.64	54.91	54.91	2,736,600
Feb 05, 2024	54.54	55.44	54.41	54.77	54.77	2,344,700
Feb 02, 2024	54.44	54.76	53.81	54.62	54.62	1,471,000
Feb 01, 2024	53.94	54.80	53.60	54.09	54.09	1,790,500
Jan 31, 2024	52.48	53.84	52.37	53.00	53.00	2,020,800
Jan 30, 2024	52.44	53.08	52.20	52.88	52.88	1,594,800
Jan 29, 2024	51.28	52.85	51.28	52.77	52.77	1,260,400
Jan 26, 2024	51.86	52.08	51.31	51.42	51.42	823,300
Jan 25, 2024	52.00	52.44	51.34	51.69	51.69	1,110,400
Jan 24, 2024	51.00	51.48	50.63	51.43	51.43	1,677,000
Jan 23, 2024	51.45	51.64	50.64	50.67	50.67	1,677,200
Jan 22, 2024	52.79	52.93	51.80	51.91	51.91	1,355,700
Jan 19, 2024	51.50	52.57	51.41	52.51	52.51	1,833,100
Jan 18, 2024	51.00	51.60	50.35	51.33	51.33	1,595,600
Jan 17, 2024	50.14	50.77	49.86	50.69	50.69	1,963,500
Jan 16, 2024	49.72	51.00	49.55	50.58	50.58	2,570,300
Jan 12, 2024	49.90	50.66	49.40	49.72	49.72	2,501,600
Jan 11, 2024	48.66	48.98	47.76	48.38	48.38	1,121,700
Jan 10, 2024	48.12	48.73	47.79	48.50	48.50	1,645,100
Jan 09, 2024	47.90	48.15	47.09	47.90	47.90	1,916,100
Jan 08, 2024	46.27	47.73	46.04	47.39	47.39	1,644,300
Jan 05, 2024	45.41	46.57	45.22	46.43	46.43	1,737,700
Jan 04, 2024	44.36	45.74	44.29	45.59	45.59	1,964,600
Jan 03, 2024	44.79	45.03	44.41	44.58	44.58	1,225,600
Jan 02, 2024	44.53	45.27	44.22	45.14	45.14	1,525,900
Dec 29, 2023	44.85	45.37	44.69	45.01	45.01	1,545,500
Dec 28, 2023	44.27	45.18	44.26	45.10	45.10	1,816,800
Dec 27, 2023	44.15	44.34	43.98	44.25	44.25	1,321,500
Dec 26, 2023	44.06	44.43	43.97	44.10	44.10	1,137,300
Dec 22, 2023	44.05	44.39	43.70	44.17	44.17	1,148,000
Dec 21, 2023	43.76	43.88	43.31	43.76	43.76	1,720,800
Dec 20, 2023	43.52	44.31	43.12	43.58	43.58	2,622,100
Dec 19, 2023	43.30	43.72	42.76	43.70	43.70	2,015,500
Dec 18, 2023	43.14	43.44	42.20	43.11	43.11	2,268,100
Dec 15, 2023	44.40	44.56	43.25	43.49	43.49	3,823,700
Dec 14, 2023	44.75	45.68	44.33	44.57	44.57	2,162,800
Dec 13, 2023	43.46	44.33	43.09	44.32	44.32	2,170,800
Dec 12, 2023	44.88	44.91	43.41	43.58	43.58	2,811,400
Dec 11, 2023	44.57	45.18	44.01	44.95	44.95	2,332,700
Dec 08, 2023	46.55	46.92	43.59	44.35	44.35	4,527,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7315+0.0001(+0.02%)

CRUDE OIL79.08+0.13(+0.16%)

Bitcoin CAD81,032.04+2,396.30(+3.05%)

Ciena Corporation (CIEN)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7315
+0.0001(+0.02%)

CRUDE OIL
79.08
+0.13(+0.16%)

Bitcoin CAD
81,032.04
+2,396.30(+3.05%)