Chronicle Journal: Finance

Ciena Corp (NY: CIEN )

56.46 USD -0.17 (-0.30%)
Official Closing Price Updated: 7:55 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 56.59 56.80 56.14 56.46 933,900 -0.17(-0.30%)
Apr 08, 2021 56.59 56.82 55.65 56.63 1,154,079 +0.63(+1.13%)
Apr 07, 2021 55.97 56.15 55.46 56.00 729,591 +0.10(+0.18%)
Apr 06, 2021 56.49 56.50 55.54 55.90 1,085,594 -0.89(-1.57%)
Apr 05, 2021 56.95 57.46 56.61 56.79 842,820 +0.19(+0.34%)
Apr 01, 2021 54.98 56.63 54.80 56.60 1,004,400 +1.88(+3.44%)
Mar 31, 2021 54.85 55.17 54.24 54.72 1,314,002 +0.01(+0.02%)
Mar 30, 2021 54.32 54.96 53.76 54.71 799,248 -0.20(-0.36%)
Mar 29, 2021 55.47 56.44 54.57 54.91 1,012,972 -0.70(-1.26%)
Mar 26, 2021 54.11 55.64 53.82 55.61 1,426,300 +1.80(+3.35%)
Mar 25, 2021 52.38 54.00 51.99 53.81 1,161,027 +1.30(+2.48%)
Mar 24, 2021 53.94 54.12 52.49 52.51 960,631 -1.43(-2.65%)
Mar 23, 2021 55.70 55.79 53.47 53.94 1,289,076 -1.77(-3.18%)
Mar 22, 2021 55.43 56.22 55.25 55.71 842,178 +0.29(+0.52%)
Mar 19, 2021 55.46 55.95 54.73 55.42 1,817,200 +0.17(+0.31%)
Mar 18, 2021 55.95 56.90 55.12 55.25 934,027 -1.67(-2.93%)
Mar 17, 2021 56.74 57.35 56.28 56.92 1,428,100 -0.32(-0.56%)
Mar 16, 2021 56.36 57.57 56.28 57.24 1,166,050 +0.87(+1.54%)
Mar 15, 2021 54.56 56.40 54.56 56.37 1,363,573 +2.03(+3.74%)
Mar 12, 2021 52.73 54.44 52.73 54.34 1,377,400 +1.08(+2.03%)
Mar 11, 2021 53.20 54.48 52.41 53.26 2,134,153 +2.41(+4.74%)
Mar 10, 2021 51.09 51.36 50.29 50.85 934,296 +0.37(+0.73%)
Mar 09, 2021 49.99 51.05 49.79 50.48 1,295,580 +1.28(+2.60%)
Mar 08, 2021 49.37 50.30 49.03 49.20 1,563,679 -0.35(-0.71%)
Mar 05, 2021 49.21 50.20 47.52 49.55 2,513,400 +0.68(+1.39%)
Mar 04, 2021 52.14 53.48 48.74 48.87 4,296,933 -1.69(-3.34%)
Mar 03, 2021 51.66 51.71 50.54 50.56 2,272,609 -0.98(-1.90%)
Mar 02, 2021 53.08 53.50 51.32 51.54 1,972,321 -1.48(-2.79%)
Mar 01, 2021 52.68 53.38 52.29 53.02 1,331,345 +0.85(+1.63%)
Feb 26, 2021 52.47 52.78 51.29 52.17 1,243,600 +0.32(+0.62%)
Feb 25, 2021 52.91 53.21 51.20 51.85 1,424,294 -1.04(-1.97%)
Feb 24, 2021 53.97 54.25 52.87 52.89 2,264,760 -1.33(-2.45%)
Feb 23, 2021 54.20 54.46 52.20 54.22 1,460,886 -0.27(-0.50%)
Feb 22, 2021 54.09 54.98 53.83 54.49 1,300,347 +0.09(+0.17%)
Feb 19, 2021 54.90 55.35 54.37 54.40 1,221,500 -0.08(-0.15%)
Feb 18, 2021 54.96 55.24 54.06 54.48 971,443 -0.73(-1.32%)
Feb 17, 2021 55.58 55.83 54.44 55.21 1,477,492 -0.41(-0.74%)
Feb 16, 2021 56.10 56.50 55.52 55.62 750,184 -0.60(-1.07%)
Feb 12, 2021 55.62 56.59 55.35 56.22 697,200 +0.57(+1.02%)
Feb 11, 2021 55.95 56.10 55.43 55.65 837,480 +0.16(+0.29%)
Feb 10, 2021 55.87 56.19 55.00 55.49 807,637 -0.31(-0.56%)
Feb 09, 2021 56.23 56.30 55.39 55.80 711,686 -0.46(-0.82%)
Feb 08, 2021 55.64 56.56 55.41 56.26 699,656 +0.93(+1.68%)
Feb 05, 2021 55.28 55.50 54.84 55.33 774,900 +0.43(+0.78%)
Feb 04, 2021 54.25 55.32 54.11 54.90 666,085 +0.87(+1.61%)
Feb 03, 2021 53.79 54.23 53.01 54.03 1,464,343 +0.29(+0.54%)
Feb 02, 2021 54.99 55.06 53.19 53.74 2,331,696 -1.12(-2.04%)
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.