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 |
| Mar 25, 2024 | $50.72 | $51.67 | $49.77 | $49.81 | 1 401 734 |
| Mar 22, 2024 | $50.33 | $51.05 | $49.71 | $50.93 | 1 440 492 |
| Mar 21, 2024 | $50.82 | $51.34 | $50.26 | $50.69 | 1 367 686 |
| Mar 20, 2024 | $49.74 | $50.62 | $49.55 | $50.22 | 1 107 619 |
| Mar 19, 2024 | $49.07 | $50.22 | $49.04 | $49.74 | 1 306 523 |
| Mar 18, 2024 | $50.02 | $50.14 | $49.45 | $49.50 | 1 829 377 |
| Mar 15, 2024 | $50.19 | $50.53 | $49.18 | $50.02 | 2 215 055 |
| Mar 14, 2024 | $51.30 | $51.53 | $50.04 | $50.23 | 1 577 076 |
| Mar 13, 2024 | $51.47 | $51.85 | $50.91 | $51.56 | 2 649 554 |
| Mar 12, 2024 | $51.76 | $52.78 | $51.22 | $51.51 | 2 658 823 |
| Mar 11, 2024 | $54.03 | $54.14 | $51.49 | $51.54 | 3 007 502 |
| Mar 08, 2024 | $53.03 | $54.86 | $52.75 | $54.28 | 3 410 439 |
| Mar 07, 2024 | $53.75 | $55.14 | $51.25 | $52.84 | 13 553 805 |
| Mar 06, 2024 | $61.53 | $63.09 | $61.27 | $61.96 | 4 017 060 |
| Mar 05, 2024 | $62.21 | $62.41 | $60.79 | $61.11 | 2 051 584 |
| Mar 04, 2024 | $62.00 | $63.22 | $62.00 | $62.48 | 3 793 399 |
| Mar 01, 2024 | $57.14 | $61.01 | $57.00 | $60.84 | 3 727 886 |
| Feb 29, 2024 | $57.09 | $57.25 | $56.30 | $56.98 | 1 653 617 |
| Feb 28, 2024 | $55.79 | $56.83 | $55.52 | $56.62 | 1 505 957 |
| Feb 27, 2024 | $56.36 | $56.50 | $55.35 | $56.14 | 951 856 |
| Feb 26, 2024 | $55.37 | $56.16 | $54.66 | $56.16 | 2 069 852 |
| Feb 23, 2024 | $56.29 | $56.29 | $54.82 | $55.33 | 1 753 083 |
| Feb 22, 2024 | $55.51 | $56.35 | $54.89 | $56.32 | 1 865 758 |
| Feb 21, 2024 | $54.05 | $54.49 | $53.17 | $54.45 | 1 403 175 |
| Feb 20, 2024 | $55.46 | $55.70 | $54.42 | $54.45 | 1 387 481 |
