Ciena Corporation (CIEN) NYSE

119.00

+2.31(+1.98%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025115.86116.69116.69117.06113.664.41M
September 04, 2025115116.92116.92122110.911.3M
September 03, 202593.7494.8294.8295.2192.465.74M
September 02, 202592.6893.5993.5993.61902.7M
August 29, 202597.2593.9793.9797.5593.472.23M
August 28, 20259397.8997.8998.8892.872.79M
August 27, 202591.4392.7492.7494.0491.431.66M
August 26, 202591.0991.4991.4992.5290.651.19M
August 25, 202590.1290.7490.7491.1289.411.66M
August 22, 202587.5489.8189.8190.4587.251.97M
August 21, 202586.3487.3687.3687.63861.5M
August 20, 202587.8786.6486.648884.411.89M
August 19, 202591.0188.7788.7791.3788.451.59M
August 18, 202590.4691.9391.9392.2190.11.07M
August 15, 202590.9490.8790.8791.789.521.48M
August 14, 202592.8891.4291.4293.489.092.61M
August 13, 20259794.6694.6698.1994.081.55M
August 12, 202593.5896.496.496.5693.51.49M
August 11, 202594.7593.3893.3895.7193.161.41M
August 08, 20259695.0695.0696.4394.632.02M
August 07, 202595.0795.1895.1895.893.441.22M
August 06, 202592.6194.3194.3194.3491.651.36M
August 05, 202593.0291.4991.4993.1290.471.47M
August 04, 202589.4292.6792.6792.988.651.43M
August 01, 202590.1688.6388.6390.6887.32.15M
July 31, 202594.0192.8492.8495.5192.791.98M
July 30, 202591.492.9592.9593.0191.171.43M
July 29, 20259291.0791.0793.4890.812M
July 28, 202588.7590.5590.5590.7688.251.14M
July 25, 202587.6888.688.688.9286.841.12M
July 24, 202587.0187.1987.1987.6786.381.71M
July 23, 202584.9586.7586.7587.2984.381.5M
July 22, 202585.7584.3684.3685.7783.21.68M
July 21, 202584.585.4785.4785.8883.41.16M
July 18, 202585.1384.9884.9885.6384.331.78M
July 17, 202584.6584.8184.8185.483.91.76M
July 16, 202582.8784.1284.1284.4480.832.53M
July 15, 202582.5782.6182.6183.2181.383.09M
July 14, 202577.4881.4281.4281.4776.893.65M
July 11, 202577.9877.7577.7578.2977.11.64M
July 10, 202579.7478.4578.4579.7477.42.33M
July 09, 202579.2179.3379.3379.8878.291.33M
July 08, 202577.2578.6678.6679.8877.113.46M
July 07, 202580.8180.1380.1381.2779.411.59M
July 03, 202579.7681.3881.3881.8479.761.08M
July 02, 202579.1679.5279.5280.0778.093.05M
July 01, 202580.580.1180.1181.3679.072.04M
June 30, 202582.9481.3381.3383.2881.251.82M
June 27, 202581.9382.1282.1282.4180.73.4M
June 26, 202580.0681.5181.5182.4579.793.14M
June 25, 202579.7579.4379.4380.2478.351.82M
June 24, 20257779.3579.3579.8776.062.95M
June 23, 202573.9675.4475.4475.7273.552.06M
June 20, 202574.4374.5374.5375.5673.962.81M
June 18, 202574.1473.8273.8274.7573.231.5M
June 17, 202573.0273.4573.4574.5572.961.57M
June 16, 202572.673.7673.7674.9372.561.85M
June 13, 202572.7272.1672.1673.6771.721.85M
June 12, 202571.5274.1374.1374.271.522.16M
June 11, 202572.9572.2272.2273.2571.522.77M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved