Ciena Corporation (CIEN)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.52 | -1.8144920616 | 83.77 | 85.365 | 80.6 | 1764017 | 82.96457126 | CS |
| 4 | -5.765 | -6.55001988297 | 88.015 | 91.82 | 80.6 | 2185565 | 86.60220931 | CS |
| 12 | 15.64 | 23.4799579643 | 66.61 | 91.82 | 63 | 1948636 | 76.48889528 | CS |
| 26 | 35.34 | 75.3357493072 | 46.91 | 91.82 | 44.89 | 1834610 | 66.24191825 | CS |
| 52 | 34.13 | 70.9268495428 | 48.12 | 91.82 | 43.3 | 1846464 | 58.57013841 | CS |
| 156 | 9.56 | 13.1517402669 | 72.69 | 91.82 | 38.33 | 1746219 | 52.20116507 | CS |
| 260 | 40 | 94.674556213 | 42.25 | 91.82 | 30.58 | 1724765 | 51.66791067 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 82.25 | 0.02 | 0.02 | 80.6 | 84.76 | 80.24 | 1843333 |
| 1736379600 | 82.23 | 0.3 | 0.37 | 81.65 | 82.86 | 80.6 | 1498481 |
| 1736293200 | 81.93 | -2.56 | -3.03 | 84.95 | 85.24 | 81.46 | 2359048 |
| 1736206800 | 84.49 | 0.88 | 1.05 | 84.45 | 85.365 | 83.83 | 1651496 |
| 1735947600 | 83.61 | 0.37 | 0.44 | 83.64 | 84.51 | 83.12 | 1597162 |
| 1735861200 | 83.24 | -1.57 | -1.85 | 85.07 | 86.17 | 82.01 | 2501276 |
| 1735688400 | 84.81 | -0.2 | -0.24 | 85.11 | 85.38 | 84.38 | 1310454 |
| 1735602000 | 85.01 | -1.65 | -1.90 | 85.25 | 85.86 | 84.062 | 1128482 |
| 1735342800 | 86.66 | -1.78 | -2.01 | 88.36 | 88.36 | 86.3248 | 1093834 |
| 1735256400 | 88.44 | 0.51 | 0.58 | 87.36 | 88.8099 | 87.337 | 960281 |
| 1735077840 | 87.93 | 0.31 | 0.35 | 87.65 | 88.24 | 87.08 | 542483 |
| 1734997200 | 87.62 | 0.24 | 0.27 | 87.33 | 88.12 | 86.5 | 1243434 |
| 1734738000 | 87.38 | 1.59 | 1.85 | 84.85 | 89.22 | 84.54 | 3835433 |
| 1734651600 | 85.79 | 1.87 | 2.23 | 85.5 | 86.16 | 84.0501 | 2086446 |
| 1734565200 | 83.92 | -4.22 | -4.79 | 89.21 | 89.7 | 83.07 | 2744510 |
| 1734478800 | 88.14 | -3 | -3.29 | 90.23 | 91.2 | 87.6 | 2911971 |
| 1734392400 | 91.14 | 1.42 | 1.58 | 88.65 | 91.82 | 88.65 | 3551090 |
| 1734133200 | 89.72 | 5.2 | 6.15 | 87.16 | 91.25 | 86.9 | 6666526 |
| 1734046800 | 84.52 | 11.31 | 15.45 | 83.67 | 89.2499 | 82 | 11349745 |
| 1733960400 | 73.21 | 2.33 | 3.29 | 71.28 | 73.8699 | 70.6 | 3665847 |
| 1733874000 | 70.88 | -2.14 | -2.93 | 72.78 | 73.42 | 70.6 | 2595328 |
| 1733787600 | 73.02 | -0.56 | -0.76 | 74.78 | 75.11 | 72.97 | 2523651 |
| 1733528400 | 73.58 | 1.35 | 1.87 | 71.94 | 73.78 | 71.94 | 1282033 |
| 1733442000 | 72.23 | -0.92 | -1.26 | 72.57 | 73.45 | 72.15 | 1634790 |
| 1733355600 | 73.15 | 2.1 | 2.96 | 71.82 | 73.49 | 71.385 | 1758732 |
| 1733269200 | 71.05 | 1.53 | 2.20 | 69.55 | 71.56 | 69.2 | 1242825 |
| 1733182800 | 69.52 | -0.2 | -0.29 | 69.77 | 70.23 | 69.2813 | 1245138 |
| 1732917840 | 69.72 | 0.55 | 0.80 | 69.94 | 70.5 | 69.52 | 667614 |
| 1732750800 | 69.17 | -1.69 | -2.38 | 70.63 | 71.1 | 68.38 | 945756 |
| 1732664400 | 70.86 | 0.68 | 0.97 | 70.41 | 71.18 | 69.52 | 1086307 |
| 1732578000 | 70.18 | 0.05 | 0.07 | 70.58 | 71.635 | 69.98 | 1718283 |
| 1732318800 | 70.13 | 1.96 | 2.88 | 68.3 | 70.31 | 68.2 | 1419713 |
| 1732232400 | 68.17 | 1.69 | 2.54 | 67.41 | 68.8799 | 66.959999 | 1286093 |
| 1732146000 | 66.48 | -0.62 | -0.92 | 67.09 | 67.32 | 65.98 | 1023825 |
| 1732059600 | 67.099999 | 0.52 | 0.78 | 66.129999 | 67.51 | 65.62 | 1119989 |
| 1731973200 | 66.58 | -0.64 | -0.95 | 67.63 | 67.935 | 65.709999 | 1210735 |
| 1731714000 | 67.22 | -2.53 | -3.63 | 68.99 | 69.02 | 66.97 | 1611377 |
| 1731627600 | 69.75 | -1.65 | -2.31 | 70.92 | 71.27 | 69.32 | 1613239 |
| 1731541200 | 71.4 | 0.47 | 0.66 | 71.09 | 72.78 | 70.6 | 1695491 |
| 1731454800 | 70.93 | -1.12 | -1.55 | 72 | 72 | 69.94 | 1565257 |
| 1731368400 | 72.05 | 0.14 | 0.19 | 71.85 | 73.47 | 71.39 | 1496665 |
| 1731109200 | 71.91 | 1.59 | 2.26 | 70.33 | 72.36 | 70.1 | 2277069 |
| 1731022800 | 70.32 | 1.82 | 2.66 | 68.5 | 71.05 | 68.4 | 2384721 |
| 1730936400 | 68.5 | 2.64 | 4.01 | 67.84 | 68.86 | 67.069999 | 1796724 |
| 1730850000 | 65.86 | 2.62 | 4.14 | 62.97 | 65.959999 | 62.97 | 1353184 |
| 1730763600 | 63.24 | -0.73 | -1.14 | 63.96 | 64.459999 | 63.17 | 1131296 |
| 1730500800 | 63.97 | 0.46 | 0.72 | 64.14 | 65.379999 | 63.66 | 1427117 |
| 1730414400 | 63.51 | -1.12 | -1.73 | 64.629999 | 64.91 | 63.46 | 1226913 |
| 1730328000 | 64.629999 | -0.69 | -1.06 | 65.28 | 65.56 | 64.17 | 1384494 |
| 1730241600 | 65.319999 | 1.23 | 1.92 | 63.66 | 66.239999 | 63.6 | 1710516 |
| 1730155200 | 64.09 | -0.03 | -0.05 | 63.41 | 64.83 | 63.17 | 1861859 |
| 1729896000 | 64.12 | -1.94 | -2.94 | 66.08 | 66.16 | 64.03 | 2063205 |
| 1729809600 | 66.06 | -0.19 | -0.29 | 66.39 | 67.17 | 65.47 | 1154064 |
| 1729723200 | 66.25 | 0.1 | 0.15 | 65.95 | 66.83 | 65.65 | 1456449 |
| 1729636800 | 66.15 | -0.41 | -0.62 | 65.68 | 66.62 | 65.61 | 1404825 |
| 1729550400 | 66.56 | 1.23 | 1.88 | 66 | 66.75 | 65.55 | 1951452 |
| 1729291200 | 65.33 | -1.18 | -1.77 | 66.61 | 66.905 | 65.28 | 2233924 |
| 1729204800 | 66.51 | -0.06 | -0.09 | 67.019999 | 67.35 | 66.14 | 1660848 |
| 1729118400 | 66.569999 | 0.7 | 1.06 | 66.3 | 66.849999 | 66.019999 | 1126716 |
| 1729032000 | 65.87 | -1.86 | -2.75 | 67.43 | 67.875 | 65.769999 | 2028855 |
| 1728945600 | 67.73 | -0.74 | -1.08 | 68.87 | 68.93 | 67.35 | 1458347 |
| 1728686400 | 68.47 | -0.03 | -0.04 | 68.6 | 69.91 | 68.28 | 3223442 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
