Ciena Corporation (CIEN)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.68 | 9.06625339016 | 51.62 | 56.66 | 51.51 | 1634060 | 54.56931954 | CS |
| 4 | 2.28 | 4.22065901518 | 54.02 | 59.24 | 50.67 | 1979078 | 54.86240348 | CS |
| 12 | 9.13 | 19.3555225779 | 47.17 | 59.24 | 44.89 | 1460913 | 51.90537784 | CS |
| 26 | 6.28 | 12.5549780088 | 50.02 | 59.24 | 43.3 | 1553107 | 49.52667883 | CS |
| 52 | 7.82 | 16.1303630363 | 48.48 | 63.24 | 39.94 | 1672048 | 49.4030205 | CS |
| 156 | 2.47 | 4.58851941297 | 53.83 | 78.28 | 38.33 | 1667158 | 50.55745299 | CS |
| 260 | 15.79 | 38.978030116 | 40.51 | 78.28 | 30.58 | 1780845 | 48.84920032 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726526400 | 56.3 | 0.13 | 0.23 | 56.24 | 56.66 | 55.63 | 1943984 |
| 1726267200 | 56.17 | 1.64 | 3.01 | 54.88 | 56.1975 | 54.88 | 1408414 |
| 1726180800 | 54.53 | 1.23 | 2.31 | 53.5 | 54.7 | 53.15 | 1329525 |
| 1726094400 | 53.3 | 0.49 | 0.93 | 52.47 | 53.38 | 51.845 | 1490646 |
| 1726008000 | 52.81 | 1.34 | 2.60 | 51.42 | 53.52 | 51.42 | 2075793 |
| 1725921600 | 51.47 | 0.31 | 0.61 | 51.5 | 52.1699 | 51.25 | 1546329 |
| 1725662400 | 51.16 | -1.27 | -2.42 | 52.46 | 53.205 | 50.67 | 2440674 |
| 1725576000 | 52.43 | -2.5 | -4.55 | 54.01 | 55.32 | 52.06 | 3240229 |
| 1725489600 | 54.93 | -0.42 | -0.76 | 58.2 | 59.24 | 54.62 | 4791996 |
| 1725403200 | 55.35 | -2.3 | -3.99 | 57.84 | 58.25 | 55.2 | 4871873 |
| 1725057600 | 57.65 | 0.91 | 1.60 | 57.15 | 58.05 | 56.003 | 2967754 |
| 1724971200 | 56.74 | -0.26 | -0.46 | 57.29 | 58.19 | 56.72 | 1429078 |
| 1724884800 | 57 | -0.02 | -0.04 | 57.05 | 57.51 | 56.135 | 1597537 |
| 1724798400 | 57.02 | 0.23 | 0.41 | 56.32 | 57.15 | 55.8 | 1160469 |
| 1724712000 | 56.79 | 0.25 | 0.44 | 57.5 | 57.5 | 56.6 | 1685628 |
| 1724452800 | 56.54 | 2.24 | 4.13 | 55.04 | 56.72 | 54.62 | 1311989 |
| 1724366400 | 54.3 | -0.5 | -0.91 | 54.91 | 55.42 | 54.26 | 728665 |
| 1724280000 | 54.8 | 0.2 | 0.37 | 54.61 | 55.47 | 54.4 | 880377 |
| 1724193600 | 54.6 | 0.66 | 1.22 | 54.02 | 54.61 | 53.69 | 933571 |
| 1724107200 | 53.94 | 0.14 | 0.26 | 53.83 | 53.97 | 53.4 | 682947 |
| 1723848000 | 53.8 | -0.51 | -0.94 | 54.31 | 54.48 | 53.395 | 1236477 |
| 1723761600 | 54.31 | 4.28 | 8.55 | 52.42 | 54.74 | 51.6 | 3474941 |
| 1723675200 | 50.03 | 0.35 | 0.70 | 49.68 | 50.13 | 49.26 | 900126 |
| 1723588800 | 49.68 | 1.18 | 2.43 | 48.78 | 49.77 | 48.695 | 1271117 |
| 1723502400 | 48.5 | -0.31 | -0.64 | 49.01 | 49.13 | 48.36 | 880666 |
| 1723243200 | 48.81 | 0.23 | 0.47 | 48.35 | 48.85 | 47.96 | 747179 |
| 1723156800 | 48.58 | 2.04 | 4.38 | 47.13 | 48.83 | 47.03 | 1033581 |
| 1723070400 | 46.54 | -0.17 | -0.36 | 47.91 | 48.43 | 46.51 | 1366615 |
| 1722984000 | 46.71 | 0.94 | 2.05 | 45.95 | 47.7 | 45.63 | 1450626 |
| 1722897600 | 45.77 | -2.35 | -4.88 | 45.53 | 46.91 | 44.89 | 1443927 |
| 1722638400 | 48.12 | -3.17 | -6.18 | 49.44 | 50.19 | 47.95 | 1933245 |
| 1722552000 | 51.29 | -1.45 | -2.75 | 52.75 | 53.57 | 50.33 | 1278531 |
| 1722465600 | 52.74 | 1.26 | 2.45 | 52.54 | 53.62 | 52.22 | 2185926 |
| 1722379200 | 51.48 | 1.35 | 2.69 | 50.44 | 51.69 | 50.25 | 1529224 |
| 1722292800 | 50.13 | -0.03 | -0.06 | 50.25 | 50.85 | 49.68 | 724417 |
| 1722033600 | 50.16 | 0.33 | 0.66 | 50.45 | 50.73 | 49.76 | 748802 |
| 1721947200 | 49.83 | 0.2 | 0.40 | 49.69 | 50.635 | 49.37 | 995073 |
| 1721860800 | 49.63 | -1.64 | -3.20 | 50.93 | 51.25 | 49.61 | 1248006 |
| 1721774400 | 51.27 | 0.8 | 1.59 | 50.19 | 51.41 | 49.9 | 1143708 |
| 1721688000 | 50.47 | 1.08 | 2.19 | 49.69 | 50.66 | 49.18 | 974904 |
| 1721428800 | 49.39 | -0.26 | -0.52 | 49.53 | 49.715 | 49.0699 | 842309 |
| 1721342400 | 49.65 | -0.77 | -1.53 | 50.43 | 50.825 | 49.53 | 970715 |
| 1721256000 | 50.42 | -1.25 | -2.42 | 50.95 | 51.485 | 50.36 | 1015456 |
| 1721169600 | 51.67 | 2.75 | 5.62 | 49.26 | 52.07 | 48.87 | 2263510 |
| 1721083200 | 48.92 | 0.16 | 0.33 | 48.81 | 49.17 | 48.02 | 628811 |
| 1720824000 | 48.76 | 0.84 | 1.75 | 48.14 | 49.24 | 48 | 1057976 |
| 1720737600 | 47.92 | 0.58 | 1.23 | 47.79 | 48.32 | 47.47 | 611318 |
| 1720651200 | 47.34 | 0.61 | 1.31 | 46.91 | 47.42 | 46.52 | 804557 |
| 1720564800 | 46.73 | -1.37 | -2.85 | 47.9 | 48.15 | 46.63 | 1384316 |
| 1720478400 | 48.1 | 1.33 | 2.84 | 47.72 | 48.69 | 47.285 | 1695549 |
| 1720219200 | 46.77 | -0.18 | -0.38 | 46.59 | 46.77 | 46.25 | 1179231 |
| 1720040640 | 46.95 | -0.3 | -0.63 | 47.37 | 47.59 | 46.53 | 577282 |
| 1719960000 | 47.25 | -0.49 | -1.03 | 47.6 | 48.03 | 47.13 | 1011198 |
| 1719873600 | 47.74 | -0.41 | -0.85 | 48.29 | 48.35 | 47.18 | 1203249 |
| 1719614400 | 48.15 | 0 | 0.00 | 48.15 | 48.15 | 48.15 | 0 |
| 1719528000 | 48.15 | 0.49 | 1.03 | 47.8 | 48.55 | 47.52 | 1052791 |
| 1719441600 | 47.66 | 0.3 | 0.63 | 47.07 | 47.84 | 46.93 | 1123262 |
| 1719355200 | 47.36 | 0.25 | 0.53 | 47.17 | 47.47 | 46.83 | 1064468 |
| 1719268800 | 47.11 | -1.34 | -2.77 | 48.21 | 48.57 | 47.05 | 1662481 |
| 1719009600 | 48.45 | 1.49 | 3.17 | 46.83 | 48.5 | 46.61 | 5600358 |
| 1718923200 | 46.96 | 0.38 | 0.82 | 46.54 | 47.04 | 46.41 | 1279907 |
| 1718750400 | 46.58 | -0.48 | -1.02 | 46.97 | 47.15 | 46.04 | 1443970 |
| 1718664000 | 47.06 | 0.36 | 0.77 | 46.05 | 47.135 | 45.9 | 1583396 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
