NYSE:CIEN
Ciena Corporation Stock Price (Quote)
$46.76
+0.150 (+0.322%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $43.30 | $49.76 | Monday, 29th Apr 2024 CIEN stock ended at $46.76. This is 0.322% more than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 1.18% from a day low at $46.50 to a day high of $47.05. |
| 90 days | $43.30 | $63.22 | |
| 52 weeks | $39.94 | $63.22 |
| Date | Open | High | Low | Close | Volume |
| Aug 17, 2023 | $40.73 | $41.21 | $40.11 | $40.97 | 1 547 681 |
| Aug 16, 2023 | $41.14 | $41.91 | $40.43 | $40.43 | 2 926 335 |
| Aug 15, 2023 | $41.76 | $42.14 | $41.52 | $42.04 | 1 500 799 |
| Aug 14, 2023 | $41.56 | $42.08 | $41.39 | $42.06 | 1 079 226 |
| Aug 11, 2023 | $41.31 | $41.82 | $41.25 | $41.77 | 642 683 |
| Aug 10, 2023 | $41.55 | $42.48 | $41.30 | $41.66 | 1 654 537 |
| Aug 09, 2023 | $41.73 | $41.84 | $41.14 | $41.15 | 1 194 995 |
| Aug 08, 2023 | $41.26 | $41.73 | $41.01 | $41.67 | 889 638 |
| Aug 07, 2023 | $41.55 | $41.91 | $41.09 | $41.84 | 1 239 610 |
| Aug 04, 2023 | $41.19 | $42.28 | $41.03 | $41.60 | 1 264 473 |
| Aug 03, 2023 | $41.73 | $41.96 | $41.09 | $41.12 | 1 787 835 |
| Aug 02, 2023 | $41.37 | $41.89 | $41.27 | $41.82 | 1 358 705 |
| Aug 01, 2023 | $42.89 | $42.71 | $41.76 | $41.97 | 1 390 717 |
| Jul 31, 2023 | $41.73 | $42.42 | $41.50 | $42.20 | 1 394 517 |
| Jul 28, 2023 | $43.19 | $43.19 | $41.16 | $41.58 | 2 819 487 |
| Jul 27, 2023 | $43.22 | $43.85 | $42.79 | $43.25 | 2 293 522 |
| Jul 26, 2023 | $42.81 | $43.02 | $42.40 | $42.87 | 1 183 452 |
| Jul 25, 2023 | $42.47 | $43.24 | $41.69 | $43.06 | 2 012 158 |
| Jul 24, 2023 | $42.40 | $42.59 | $42.01 | $42.33 | 895 944 |
| Jul 21, 2023 | $42.56 | $42.79 | $42.00 | $42.40 | 908 760 |
| Jul 20, 2023 | $41.81 | $42.89 | $41.54 | $42.24 | 1 581 551 |
| Jul 19, 2023 | $41.89 | $42.36 | $41.46 | $42.15 | 2 021 263 |
| Jul 18, 2023 | $41.20 | $42.16 | $40.91 | $41.58 | 2 319 226 |
| Jul 17, 2023 | $41.20 | $42.20 | $41.06 | $41.42 | 2 334 163 |
| Jul 14, 2023 | $42.26 | $42.43 | $40.58 | $41.46 | 4 125 744 |
