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 |
| Jun 07, 2023 | $42.54 | $44.21 | $42.48 | $43.28 | 3 607 366 |
| Jun 06, 2023 | $42.92 | $43.29 | $41.49 | $42.39 | 9 550 432 |
| Jun 05, 2023 | $47.74 | $48.08 | $46.44 | $47.50 | 3 113 442 |
| Jun 02, 2023 | $47.54 | $48.33 | $46.91 | $48.13 | 1 924 380 |
| Jun 01, 2023 | $46.91 | $47.43 | $46.38 | $47.03 | 1 170 161 |
| May 31, 2023 | $47.39 | $47.74 | $46.32 | $46.74 | 1 995 047 |
| May 30, 2023 | $48.73 | $49.49 | $47.83 | $47.97 | 1 952 124 |
| May 26, 2023 | $48.33 | $48.35 | $45.54 | $47.99 | 2 384 395 |
| May 25, 2023 | $44.77 | $45.32 | $44.50 | $45.14 | 892 099 |
| May 24, 2023 | $45.39 | $45.41 | $44.02 | $44.31 | 1 245 766 |
| May 23, 2023 | $45.32 | $45.77 | $45.29 | $45.50 | 1 363 793 |
| May 22, 2023 | $44.94 | $45.81 | $44.89 | $45.58 | 1 182 595 |
| May 19, 2023 | $44.97 | $45.38 | $44.61 | $44.92 | 1 317 605 |
| May 18, 2023 | $44.04 | $44.68 | $44.00 | $44.66 | 1 193 174 |
| May 17, 2023 | $43.55 | $44.71 | $43.45 | $44.50 | 1 152 466 |
| May 16, 2023 | $44.01 | $44.22 | $43.34 | $43.40 | 1 321 545 |
| May 15, 2023 | $43.50 | $44.57 | $43.46 | $44.42 | 1 352 666 |
| May 12, 2023 | $43.51 | $43.72 | $43.13 | $43.41 | 1 195 139 |
| May 11, 2023 | $43.47 | $43.49 | $42.83 | $43.34 | 1 073 011 |
| May 10, 2023 | $43.73 | $43.86 | $42.92 | $43.62 | 1 659 487 |
| May 09, 2023 | $43.23 | $43.46 | $42.64 | $43.15 | 2 512 215 |
| May 08, 2023 | $44.29 | $44.39 | $43.68 | $43.84 | 1 476 364 |
| May 05, 2023 | $44.27 | $44.56 | $43.68 | $44.08 | 1 489 600 |
| May 04, 2023 | $44.09 | $44.38 | $43.58 | $43.82 | 966 918 |
| May 03, 2023 | $44.80 | $45.01 | $44.17 | $44.32 | 1 325 560 |
