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 |
| Sep 25, 2023 | $46.91 | $47.55 | $46.74 | $47.12 | 873 848 |
| Sep 22, 2023 | $47.21 | $47.69 | $46.98 | $47.14 | 860 720 |
| Sep 21, 2023 | $47.36 | $47.75 | $46.88 | $46.89 | 866 232 |
| Sep 20, 2023 | $48.08 | $48.64 | $47.93 | $47.96 | 874 125 |
| Sep 19, 2023 | $48.98 | $49.15 | $47.97 | $47.97 | 937 339 |
| Sep 18, 2023 | $48.48 | $49.23 | $48.21 | $48.86 | 738 868 |
| Sep 15, 2023 | $48.90 | $49.19 | $48.60 | $48.81 | 1 074 182 |
| Sep 14, 2023 | $48.98 | $49.79 | $48.84 | $49.08 | 1 581 958 |
| Sep 13, 2023 | $48.77 | $48.94 | $48.44 | $48.64 | 896 575 |
| Sep 12, 2023 | $48.44 | $49.06 | $48.29 | $48.81 | 1 069 491 |
| Sep 11, 2023 | $48.25 | $49.13 | $48.01 | $48.83 | 1 310 457 |
| Sep 08, 2023 | $48.10 | $48.48 | $47.93 | $48.22 | 1 277 466 |
| Sep 07, 2023 | $48.49 | $48.93 | $48.11 | $48.14 | 1 397 953 |
| Sep 06, 2023 | $47.69 | $49.23 | $47.60 | $48.74 | 1 350 331 |
| Sep 05, 2023 | $48.17 | $48.61 | $47.85 | $47.93 | 1 746 760 |
| Sep 01, 2023 | $50.56 | $50.72 | $48.35 | $48.47 | 2 798 893 |
| Aug 31, 2023 | $48.61 | $50.25 | $47.77 | $49.98 | 5 462 248 |
| Aug 30, 2023 | $42.80 | $43.79 | $42.68 | $43.16 | 2 415 629 |
| Aug 29, 2023 | $42.27 | $43.42 | $41.97 | $42.83 | 1 421 553 |
| Aug 28, 2023 | $41.50 | $42.15 | $41.50 | $42.04 | 1 572 762 |
| Aug 25, 2023 | $41.38 | $41.71 | $40.94 | $41.49 | 1 933 231 |
| Aug 24, 2023 | $42.28 | $42.46 | $41.11 | $41.11 | 1 074 553 |
| Aug 23, 2023 | $41.72 | $42.10 | $41.31 | $42.01 | 1 160 008 |
| Aug 22, 2023 | $41.50 | $42.03 | $40.66 | $41.61 | 1 345 705 |
| Aug 21, 2023 | $41.20 | $41.48 | $41.00 | $41.18 | 975 174 |
