Ciena Corp (CIEN) Historical Stock Data

44.96 ↑1.72 (3.98%)
As of Market Close on November 30th, 2022.

Historical Data

In the past 30 trading days, CIEN is up 0.23% a day on average. There have been 16 days where Ciena Corp closed green and 14 days where CIEN closed red.

DateOpenCloseChangeLowHighVolume
2022-11-3043.2044.96↑$1.76 (4.07%)43.1545.002.63M
2022-11-2942.6443.24↑$0.60 (1.41%)42.6143.441.92M
2022-11-2843.8542.62↓$1.23 (-2.81%)42.6243.851.47M
2022-11-2544.0144.11↑$0.10 (0.23%)43.6244.42590.82K
2022-11-2343.9844.05↑$0.07 (0.16%)43.8444.801.36M
2022-11-2244.5143.73↓$0.78 (-1.75%)43.3944.551.80M
2022-11-2144.4344.34↓$0.09 (-0.20%)44.0344.721.37M
2022-11-1844.6044.80↑$0.20 (0.45%)44.4645.351.62M
2022-11-1743.3043.73↑$0.43 (0.99%)43.0744.051.55M
2022-11-1645.2544.13↓$1.12 (-2.48%)43.6045.251.76M
2022-11-1545.0045.72↑$0.72 (1.60%)44.8646.481.42M
2022-11-1444.8244.69↓$0.13 (-0.29%)44.6245.771.23M
2022-11-1143.7645.01↑$1.25 (2.86%)43.5645.142.10M
2022-11-1042.8044.09↑$1.29 (3.01%)42.4944.192.86M
2022-11-0943.5941.16↓$2.43 (-5.57%)41.0543.763M
2022-11-0845.8044.42↓$1.38 (-3.01%)44.1845.892.12M
2022-11-0746.2645.74↓$0.52 (-1.12%)45.2246.471.53M
2022-11-0446.2345.95↓$0.28 (-0.61%)44.9946.502.14M
2022-11-0345.8045.69↓$0.11 (-0.24%)45.4346.321.59M
2022-11-0247.9046.26↓$1.64 (-3.42%)46.2647.951.25M
2022-11-0148.2047.96↓$0.24 (-0.50%)47.0748.531.16M
2022-10-3147.9847.90↓$0.08 (-0.17%)47.1648.131.41M
2022-10-2847.2648.25↑$0.99 (2.09%)47.2448.301.42M
2022-10-2747.1147.07↓$0.04 (-0.08%)46.9647.952.04M
2022-10-2645.2346.04↑$0.81 (1.79%)45.0146.991.33M
2022-10-2543.6945.22↑$1.53 (3.50%)43.6745.601.98M
2022-10-2443.2543.69↑$0.44 (1.02%)42.6743.701.39M
2022-10-2141.1443.08↑$1.94 (4.72%)40.6343.231.94M
2022-10-2040.7940.89↑$0.10 (0.25%)40.5542.281.49M
2022-10-1940.6041.03↑$0.43 (1.06%)40.4541.591.64M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.