Ciena Corporation (CIEN) NYSE

194.98

+1.62501(+0.84%)

Updated at December 04 03:32PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 03, 2025201193.35193.35202.22186.393.81M
December 02, 2025204.03202.5202.5209.19198.012.28M
December 01, 2025194.49200.92200.92201.44192.22.3M
November 28, 2025203.8204.21204.21204.592011.26M
November 26, 2025197.36200.29200.29203.17195.822.03M
November 25, 2025191.51196.24196.24196.24187.552.11M
November 24, 2025183.05194.7194.7196.52182.1813.97M
November 21, 2025175.97178.26178.26179168.223.81M
November 20, 2025198.11176.45176.45202.6175.433.94M
November 19, 2025187.93188.78188.78192.35184.672.73M
November 18, 2025189.03187187191.84182.893.5M
November 17, 2025190.8191.78191.78196.4188.043.14M
November 14, 2025184.05191.71191.71195.91183.085.73M
November 13, 2025206.99194.21194.21207.83191.813.62M
November 12, 2025209.94209.52209.52211.07206.082.19M
November 11, 2025204.53207.43207.43208.25200.752.88M
November 10, 2025206.8208.74208.74214.17205.163.52M
November 07, 2025193199.26199.26201.34190.153.33M
November 06, 2025199.41201.46201.46203.4195.252.83M
November 05, 2025183.99195.81195.81196.99182.492.78M
November 04, 2025182.53182.87182.87188.77177.413.04M
November 03, 2025193.34189.56189.56194.41187.931.73M
October 31, 2025189.59189.92189.92193.03185.272.15M
October 30, 2025188.17188.96188.96193.74186.131.94M
October 29, 2025184.7189.27189.27193.12184.52.59M
October 28, 2025182.26183.04183.04184.98173.82.6M
October 27, 2025182.63182.54182.54186.32180.921.91M
October 24, 2025175.83179.05179.05181.05175.591.85M
October 23, 2025164.83172.58172.58173.84164.132.24M
October 22, 2025170.44164.48164.48173.47159.563.09M
October 21, 2025172.81169.71169.71174.08169.112.08M
October 20, 2025173.63173.12173.12177.79171.952.01M
October 17, 2025169.48170.95170.95173.06165.081.97M
October 16, 2025170.43170.78170.78176.88170.052.62M
October 15, 2025168.99168.71168.71172.92166.892.4M
October 14, 2025161.55164.82164.82167.28159.011.74M
October 13, 2025164164.78164.78167.34160.12.88M
October 10, 2025165.24155.94155.94165.24153.273.06M
October 09, 2025158.13163.61163.61164.02157.162.37M
October 08, 2025152.7159.66159.66159.84152.541.95M
October 07, 2025154151.48151.48155.2147.362.72M
October 06, 2025152.68153.25153.25159.43151.643.01M
October 03, 2025153.55151.45151.45154.01150.271.76M
October 02, 2025153.23152.66152.66153.61148.022.28M
October 01, 2025144.24151.72151.72151.89143.193.11M
September 30, 2025144.52145.67145.67146.53143.762.09M
September 29, 2025145.81144.12144.12146.511432.32M
September 26, 2025140.24141.93141.93143.79138.123.8M
September 25, 2025134.51137.17137.17137.61133.672.81M
September 24, 2025139.38138.42138.42140.21136.042.37M
September 23, 2025139.85139.48139.48141.43138.132.85M
September 22, 2025138.06139.31139.31139.44136.332.61M
September 19, 2025137.71138.37138.37138.96136.073.15M
September 18, 2025138.7138.04138.04139.74137.452.05M
September 17, 2025139.55136.38136.38139.55132.933.2M
September 16, 2025136.39137.48137.48137.64133.942.91M
September 15, 2025132135.9135.9138.35131.453.38M
September 12, 2025132.22131.28131.28133.28130.132.78M
September 11, 2025131132.5132.5134.311303.38M
September 10, 2025123.81129.86129.86131.4123.653.43M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved