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 |
| Dec 05, 2023 | $46.72 | $47.00 | $45.56 | $45.75 | 1 368 612 |
| Dec 04, 2023 | $46.38 | $46.98 | $46.21 | $46.95 | 1 246 461 |
| Dec 01, 2023 | $45.71 | $46.99 | $45.71 | $46.75 | 1 134 661 |
| Nov 30, 2023 | $45.53 | $45.87 | $44.77 | $45.85 | 1 499 300 |
| Nov 29, 2023 | $45.67 | $46.10 | $45.17 | $45.31 | 947 432 |
| Nov 28, 2023 | $44.97 | $45.47 | $44.60 | $45.22 | 915 889 |
| Nov 27, 2023 | $45.94 | $46.01 | $45.11 | $45.18 | 1 110 198 |
| Nov 24, 2023 | $45.70 | $46.08 | $45.42 | $46.05 | 275 792 |
| Nov 22, 2023 | $45.73 | $46.19 | $45.49 | $45.74 | 569 777 |
| Nov 21, 2023 | $44.71 | $45.64 | $44.54 | $45.52 | 984 931 |
| Nov 20, 2023 | $45.28 | $45.34 | $44.81 | $44.97 | 776 075 |
| Nov 17, 2023 | $44.49 | $45.20 | $44.43 | $45.19 | 1 207 809 |
| Nov 16, 2023 | $44.62 | $44.90 | $43.83 | $44.22 | 1 488 907 |
| Nov 15, 2023 | $45.96 | $46.66 | $45.93 | $46.39 | 1 114 453 |
| Nov 14, 2023 | $44.92 | $45.75 | $44.90 | $45.67 | 827 973 |
| Nov 13, 2023 | $43.91 | $44.46 | $43.62 | $43.90 | 821 186 |
| Nov 10, 2023 | $43.34 | $44.14 | $42.84 | $44.13 | 920 180 |
| Nov 09, 2023 | $43.72 | $44.11 | $43.05 | $43.26 | 853 245 |
| Nov 08, 2023 | $43.54 | $44.22 | $42.89 | $43.16 | 890 141 |
| Nov 07, 2023 | $42.79 | $43.58 | $42.59 | $43.04 | 1 050 228 |
| Nov 06, 2023 | $43.86 | $43.93 | $43.22 | $43.22 | 705 898 |
| Nov 03, 2023 | $43.42 | $44.58 | $43.32 | $43.90 | 1 481 651 |
| Nov 02, 2023 | $42.64 | $43.00 | $42.17 | $42.82 | 906 229 |
| Nov 01, 2023 | $42.07 | $42.49 | $41.83 | $42.33 | 1 070 196 |
| Oct 31, 2023 | $41.41 | $42.58 | $41.37 | $42.20 | 1 022 640 |
