Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register
      S&P 500
      4,402.20
      (
      0.0%
      )
      US Tech 100
      14,415.20
      (
      -1.14%
      )
      Dow Jones
      34,440.88
      (
      0.0%
      )
      Brent Oil
      93.33
      (
      1.15%
      )
      Bitcoin
      26,515.40
      (
      -2.27%
      )
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. NYSE
      6. Ciena Corporation (CIEN)

      7. Ciena Corporation (CIEN) Historical

      CIEN Ciena Corporation

      47.96
      0.00 (0.0%)
      Pre Market
      Last Updated: 09:09:08
      Delayed by 15 minutes

      Register Free for Streaming Quotes & Tools

      Register for Free to get streaming quotes, interactive charts, trades, portfolio, live options flow and more.

      Register

      CIEN Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Sep 20 2023 47.96 -0.01 -0.02% 48.08 48.6399 47.925 890,723
      Sep 19 2023 47.97 -0.89 -1.82% 48.98 49.15 47.97 1,158,078
      Sep 18 2023 48.86 0.05 0.1% 48.48 49.23 48.18 905,610
      Sep 15 2023 48.81 -0.27 -0.55% 48.90 49.19 48.60 2,375,642
      Sep 14 2023 49.08 0.44 0.9% 48.98 49.79 48.745 1,594,762
      Sep 13 2023 48.64 -0.17 -0.35% 48.77 48.94 48.44 907,541
      Sep 12 2023 48.81 -0.02 -0.04% 48.44 49.055 48.29 1,093,916
      Sep 11 2023 48.83 0.61 1.27% 48.25 49.13 48.01 1,329,554
      Sep 08 2023 48.22 0.08 0.17% 48.10 48.49 47.92 1,687,107
      Sep 07 2023 48.14 -0.60 -1.23% 48.49 48.93 48.11 1,397,960
      Sep 06 2023 48.74 0.81 1.69% 47.69 49.225 47.60 1,669,817
      Sep 05 2023 47.93 -0.54 -1.11% 48.28 48.61 47.845 1,743,480
      Sep 04 2023 48.47 0.00 +0.00% 50.69 50.72 48.35 0
      Sep 01 2023 48.47 -1.51 -3.02% 50.69 50.72 48.35 2,949,243
      Aug 31 2023 49.98 6.82 15.8% 48.50 50.25 47.77 5,458,588
      Aug 30 2023 43.16 0.33 0.77% 42.80 43.79 42.677 2,680,057
      Aug 29 2023 42.83 0.79 1.88% 42.17 43.42 41.97 1,629,345
      Aug 28 2023 42.04 0.55 1.33% 41.79 42.145 41.50 1,606,700
      Aug 25 2023 41.49 0.38 0.92% 41.38 41.71 40.94 1,992,518
      Aug 24 2023 41.11 -0.90 -2.14% 42.28 42.46 41.11 1,199,793
      Aug 23 2023 42.01 0.40 0.96% 41.72 42.095 41.31 1,172,410
      Aug 22 2023 41.61 0.43 1.04% 41.50 42.03 40.65 1,517,026
      Aug 21 2023 41.18 -0.07 -0.17% 41.20 41.4771 40.995 987,344
      Aug 18 2023 41.25 0.28 0.68% 40.54 41.63 40.42 1,331,779
      Aug 17 2023 40.97 0.54 1.34% 40.73 41.21 40.105 1,547,681
      Aug 16 2023 40.43 -1.61 -3.83% 41.14 41.91 40.43 2,929,086
      Aug 15 2023 42.04 -0.02 -0.05% 41.76 42.14 41.52 1,547,835
      Aug 14 2023 42.06 0.29 0.69% 41.56 42.08 41.39 1,079,226
      Aug 11 2023 41.77 0.11 0.26% 41.31 41.815 41.25 796,398
      Aug 10 2023 41.66 0.51 1.24% 41.55 42.48 41.3001 1,629,147
      Aug 09 2023 41.15 -0.52 -1.25% 41.73 41.85 41.14 1,198,046
      Aug 08 2023 41.67 -0.17 -0.41% 41.26 41.73 41.01 930,445
      Aug 07 2023 41.84 0.24 0.58% 41.55 41.91 41.09 1,358,051
      Aug 04 2023 41.60 0.48 1.17% 41.19 42.28 41.03 1,504,141
      Aug 03 2023 41.12 -0.70 -1.67% 41.73 41.96 41.09 1,998,604
      Aug 02 2023 41.82 -0.15 -0.36% 41.37 41.89 41.27 1,382,608
      Aug 01 2023 41.97 -0.23 -0.55% 42.89 42.89 41.76 1,390,718
      Jul 31 2023 42.20 0.62 1.49% 41.73 42.42 41.50 1,632,675
      Jul 28 2023 41.58 -1.67 -3.86% 43.19 43.19 41.16 3,070,161
      Jul 27 2023 43.25 0.38 0.89% 43.22 43.86 42.785 2,548,987
      Jul 26 2023 42.87 -0.19 -0.44% 42.81 43.02 42.38 1,362,322
      Jul 25 2023 43.06 0.73 1.72% 42.47 43.235 41.68 2,223,233
      Jul 24 2023 42.33 -0.07 -0.17% 42.40 42.59 42.01 895,944
      Jul 21 2023 42.40 0.16 0.38% 42.56 42.79 41.96 1,096,663
      Jul 20 2023 42.24 0.09 0.21% 41.81 42.89 41.535 1,751,384
      Jul 19 2023 42.15 0.57 1.37% 41.89 42.355 41.46 2,021,565
      Jul 18 2023 41.58 0.16 0.39% 41.20 42.16 40.91 2,381,066
      Jul 17 2023 41.42 -0.04 -0.1% 41.20 42.20 41.06 2,354,577
      Jul 14 2023 41.46 -2.34 -5.34% 42.26 42.43 40.58 4,147,213
      Jul 13 2023 43.80 0.13 0.3% 43.74 43.985 43.20 2,364,377
      Jul 12 2023 43.67 -0.37 -0.84% 44.50 44.70 43.60 1,704,456
      Jul 11 2023 44.04 0.86 1.99% 43.69 44.05 43.18 1,265,685
      Jul 10 2023 43.18 -0.01 -0.02% 43.03 43.52 42.73 1,878,111
      Jul 07 2023 43.19 0.80 1.89% 42.46 43.80 42.315 1,555,709
      Jul 06 2023 42.39 -0.53 -1.23% 42.24 42.52 41.83 1,543,502
      Jul 05 2023 42.92 0.62 1.47% 42.01 43.035 41.90 2,844,639
      Jul 04 2023 42.30 0.00 +0.00% 42.57 42.72 42.25 0
      Jul 03 2023 42.30 0.00 +0.00% 42.57 42.72 42.25 0
      Jul 03 2023 42.30 -0.19 -0.45% 42.57 42.72 42.25 777,325
      Jun 30 2023 42.49 -0.07 -0.16% 43.10 43.16 42.42 1,380,261
      Jun 29 2023 42.56 0.90 2.16% 41.64 42.60 41.48 1,421,008
      Jun 28 2023 41.66 -0.09 -0.22% 41.60 41.70 41.05 1,601,404
      Jun 27 2023 41.75 0.58 1.41% 41.24 41.95 41.03 1,062,270
      Jun 26 2023 41.17 0.15 0.37% 41.08 41.84 41.08 1,129,761
      Jun 23 2023 41.02 -0.50 -1.2% 41.05 41.36 40.84 2,550,629