NYSE:CIEN
Ciena Corporation Stock Price (Quote)
$46.23
-0.530 (-1.13%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $43.30 | $49.76 | Tuesday, 30th Apr 2024 CIEN stock ended at $46.23. This is 1.13% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 2.53% from a day low at $46.21 to a day high of $47.38. |
| 90 days | $43.30 | $63.22 | |
| 52 weeks | $39.94 | $63.22 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | $46.50 | $47.38 | $46.21 | $46.23 | 2 054 419 |
| Apr 29, 2024 | $46.83 | $47.05 | $46.50 | $46.76 | 1 132 867 |
| Apr 26, 2024 | $45.98 | $46.85 | $45.72 | $46.61 | 1 428 498 |
| Apr 25, 2024 | $44.73 | $45.89 | $44.69 | $45.68 | 2 244 527 |
| Apr 24, 2024 | $45.00 | $45.53 | $44.87 | $45.04 | 1 261 209 |
| Apr 23, 2024 | $43.78 | $44.93 | $43.53 | $44.72 | 1 535 558 |
| Apr 22, 2024 | $43.75 | $43.99 | $43.30 | $43.92 | 1 318 772 |
| Apr 19, 2024 | $43.79 | $44.03 | $43.32 | $43.56 | 1 044 053 |
| Apr 18, 2024 | $44.26 | $44.62 | $43.40 | $43.77 | 1 485 238 |
| Apr 17, 2024 | $45.15 | $45.15 | $44.69 | $44.80 | 1 263 594 |
| Apr 16, 2024 | $44.62 | $45.06 | $44.20 | $45.03 | 1 680 184 |
| Apr 15, 2024 | $45.74 | $45.83 | $44.27 | $44.33 | 1 789 378 |
| Apr 12, 2024 | $45.28 | $46.42 | $45.26 | $45.60 | 2 093 091 |
| Apr 11, 2024 | $47.51 | $47.51 | $46.78 | $47.10 | 1 468 122 |
| Apr 10, 2024 | $47.03 | $47.30 | $46.73 | $46.74 | 1 316 192 |
| Apr 09, 2024 | $47.50 | $47.84 | $47.41 | $47.69 | 1 246 816 |
| Apr 08, 2024 | $47.94 | $48.03 | $47.45 | $47.50 | 768 716 |
| Apr 05, 2024 | $47.60 | $47.91 | $47.52 | $47.59 | 1 260 641 |
| Apr 04, 2024 | $48.95 | $48.97 | $47.58 | $47.61 | 1 382 946 |
| Apr 03, 2024 | $48.60 | $49.07 | $48.59 | $48.62 | 1 173 179 |
| Apr 02, 2024 | $48.74 | $49.03 | $48.25 | $48.60 | 1 916 428 |
| Apr 01, 2024 | $49.61 | $49.76 | $49.10 | $49.19 | 1 232 435 |
| Mar 28, 2024 | $50.39 | $50.46 | $49.37 | $49.45 | 1 480 247 |
| Mar 27, 2024 | $49.94 | $50.55 | $49.74 | $50.49 | 1 134 734 |
| Mar 26, 2024 | $50.03 | $50.37 | $49.50 | $49.52 | 1 355 055 |
