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 |
| Oct 30, 2023 | $41.47 | $41.47 | $40.46 | $41.06 | 808 389 |
| Oct 27, 2023 | $40.98 | $42.03 | $40.75 | $41.02 | 1 334 713 |
| Oct 26, 2023 | $40.44 | $41.01 | $39.94 | $40.60 | 1 330 918 |
| Oct 25, 2023 | $41.39 | $41.78 | $40.82 | $40.85 | 902 615 |
| Oct 24, 2023 | $41.05 | $41.67 | $40.67 | $41.56 | 1 017 661 |
| Oct 23, 2023 | $41.40 | $41.80 | $40.98 | $41.05 | 1 575 483 |
| Oct 20, 2023 | $42.12 | $42.34 | $41.53 | $41.64 | 1 154 957 |
| Oct 19, 2023 | $42.28 | $42.60 | $41.83 | $42.12 | 1 216 949 |
| Oct 18, 2023 | $43.31 | $43.38 | $42.24 | $42.42 | 1 123 354 |
| Oct 17, 2023 | $42.94 | $44.10 | $42.63 | $43.90 | 1 748 722 |
| Oct 16, 2023 | $42.45 | $43.86 | $42.45 | $43.51 | 1 039 854 |
| Oct 13, 2023 | $43.52 | $43.72 | $41.95 | $42.00 | 1 725 312 |
| Oct 12, 2023 | $44.48 | $44.48 | $42.55 | $43.53 | 1 492 494 |
| Oct 11, 2023 | $44.85 | $45.32 | $44.20 | $44.41 | 1 215 460 |
| Oct 10, 2023 | $44.74 | $45.56 | $44.60 | $44.69 | 838 779 |
| Oct 09, 2023 | $44.50 | $44.90 | $44.12 | $44.66 | 830 160 |
| Oct 06, 2023 | $43.64 | $44.84 | $43.17 | $44.75 | 1 669 979 |
| Oct 05, 2023 | $45.19 | $45.45 | $42.87 | $43.75 | 2 657 424 |
| Oct 04, 2023 | $46.47 | $46.58 | $44.97 | $45.48 | 1 714 260 |
| Oct 03, 2023 | $46.68 | $46.81 | $46.10 | $46.46 | 1 017 972 |
| Oct 02, 2023 | $47.30 | $48.05 | $46.97 | $47.16 | 918 068 |
| Sep 29, 2023 | $47.67 | $47.95 | $47.25 | $47.26 | 880 118 |
| Sep 28, 2023 | $46.77 | $47.46 | $46.50 | $47.33 | 1 230 099 |
| Sep 27, 2023 | $46.11 | $46.38 | $45.75 | $46.05 | 906 314 |
| Sep 26, 2023 | $46.73 | $46.92 | $45.88 | $45.97 | 946 352 |
