TipRanks
Go Ultimate55% OFF

Ciena (CIEN) Historical Prices

MX:CIEN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20265,977.005,977.005,977.005,977.005,977.00-11.03%470.13
Oct 29, 20266,718.006,718.006,718.006,718.006,718.00+2.74%130.04
Oct 28, 20266,539.006,888.006,539.006,539.006,539.00+0.00%00.00
Oct 27, 20266,485.006,539.006,485.006,539.006,539.00+8.19%930.26
Oct 26, 20266,044.046,888.006,044.046,044.046,044.04+0.00%00.00
Oct 23, 20266,044.046,888.005,500.006,044.046,044.04+0.00%00.00
Oct 22, 20266,357.766,357.766,043.006,044.046,044.04-10.49%3,64311.86
Oct 21, 20266,709.006,792.106,709.006,752.006,752.00+7.53%1110.36
Oct 20, 20266,171.936,310.006,171.936,279.006,279.00-1.74%1630.51
Oct 19, 20266,320.006,390.006,320.006,390.006,390.00+3.06%8241.52
Oct 16, 20266,183.006,225.006,183.006,200.006,200.00-8.85%1570.29
Oct 15, 20266,802.006,802.006,490.006,802.006,802.00+0.00%00.00
Oct 14, 20267,100.007,100.006,802.006,802.006,802.00-7.08%630.12
Oct 13, 20267,345.007,345.007,050.007,320.007,320.00-0.44%5831.10
Oct 12, 20267,387.007,387.007,352.607,352.607,352.60-12.35%940.15
Oct 09, 20268,135.208,388.888,105.668,388.888,388.88+4.76%500.08
Oct 08, 20268,008.008,064.007,575.618,008.008,008.00+0.00%00.00
Oct 07, 20267,896.008,041.007,896.008,008.008,008.00-0.53%2680.44
Oct 06, 20267,621.008,051.007,621.008,051.008,051.00+12.95%760.12
Oct 05, 20267,128.007,128.007,128.007,128.007,128.00-0.60%380.06
Oct 02, 20267,171.007,171.007,020.007,171.007,171.00+3.67%3420.54
Oct 01, 20266,428.006,917.306,428.006,917.306,917.30+10.59%5330.83
Sep 30, 20266,259.306,259.306,149.886,255.006,255.00-0.59%1370.21
Sep 29, 20266,292.106,292.106,292.106,292.106,292.10+2.68%140.02
Sep 28, 20266,240.006,240.006,090.006,128.006,128.00-3.02%1340.21
Sep 25, 20266,340.006,340.006,319.006,319.006,319.00-0.64%950.15
Sep 24, 20266,395.006,395.006,360.006,360.006,360.00+0.24%220.03
Sep 23, 20266,345.006,345.006,345.006,345.006,345.00+0.00%1,8512.99
Sep 22, 20266,330.006,380.006,330.006,345.006,345.00+2.34%350.06
Sep 21, 20266,293.916,293.916,200.006,200.006,200.00+4.75%310.05
Sep 18, 20265,928.905,928.905,919.005,919.005,919.00-1.33%1340.21
Sep 17, 20266,079.006,172.005,999.005,999.005,999.00+5.32%1240.19
Sep 16, 20265,696.005,696.005,696.005,696.005,696.00+0.00%00.00
Sep 15, 20265,696.005,696.005,696.005,696.005,696.00+1.90%620.10
Sep 14, 20265,700.005,700.005,590.005,590.005,590.00-5.57%160.02
Sep 11, 20265,920.005,965.005,920.005,920.005,920.00+3.86%340.05
Sep 10, 20265,750.005,750.005,700.005,700.005,700.00-1.09%200.03
Sep 09, 20265,770.005,770.005,763.005,763.005,763.00-2.49%730.10
Sep 08, 20265,910.005,910.005,570.005,910.005,910.00+9.22%1030.14
Sep 07, 20265,411.006,100.005,411.005,411.005,411.00+0.00%00.00
Sep 04, 20265,445.005,445.005,341.995,411.005,411.00+1.33%5,3766.96
Sep 03, 20265,433.005,440.005,300.005,340.135,340.13-10.30%2030.26
Sep 02, 20265,953.005,953.005,953.005,953.005,953.00-8.47%1,1361.47
Sep 01, 20266,504.006,504.006,090.006,504.006,504.00+0.00%00.00
Aug 31, 20266,504.006,707.996,370.016,504.006,504.00+0.00%00.00
Aug 28, 20266,504.006,504.006,504.006,504.006,504.00-5.05%150.02
Aug 27, 20266,850.007,500.006,125.006,850.006,850.00+0.00%00.00
Aug 26, 20266,593.716,850.006,593.716,850.006,850.00+4.82%3,1273.61
Aug 25, 20266,524.006,535.006,524.006,535.006,535.00-1.73%520.06
Aug 24, 20266,650.006,650.006,125.006,650.006,650.00+0.00%00.00