Ciena Corp (CIEN) Historical Stock Data
68.17 ↑1.69 (2.54%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CIEN is down -0.15% a day on average. There have been 13 days where Ciena Corp closed green and 17 days where CIEN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 67.41 | 68.17 | ↑$0.76 (1.13%) | 66.96 | 68.88 | 1.29M |
| 2024-11-20 | 67.09 | 66.48 | ↓$0.61 (-0.91%) | 65.98 | 67.32 | 1.02M |
| 2024-11-19 | 66.13 | 67.10 | ↑$0.97 (1.47%) | 65.62 | 67.51 | 1.12M |
| 2024-11-18 | 67.63 | 66.58 | ↓$1.05 (-1.55%) | 65.71 | 67.94 | 1.21M |
| 2024-11-15 | 68.99 | 67.22 | ↓$1.77 (-2.57%) | 66.97 | 69.02 | 1.61M |
| 2024-11-14 | 70.92 | 69.75 | ↓$1.17 (-1.65%) | 69.32 | 71.27 | 1.61M |
| 2024-11-13 | 71.09 | 71.40 | ↑$0.31 (0.44%) | 70.60 | 72.78 | 1.70M |
| 2024-11-12 | 72.00 | 70.93 | ↓$1.07 (-1.49%) | 69.94 | 72.00 | 1.57M |
| 2024-11-11 | 72.51 | 72.05 | ↓$0.46 (-0.63%) | 71.39 | 73.47 | 1.50M |
| 2024-11-08 | 70.33 | 71.91 | ↑$1.58 (2.25%) | 70.10 | 72.36 | 2.28M |
| 2024-11-07 | 68.50 | 70.32 | ↑$1.82 (2.66%) | 68.40 | 71.05 | 2.38M |
| 2024-11-06 | 67.84 | 68.50 | ↑$0.66 (0.97%) | 67.07 | 68.86 | 1.82M |
| 2024-11-05 | 63.24 | 65.86 | ↑$2.62 (4.14%) | 63.00 | 65.96 | 1.35M |
| 2024-11-04 | 63.96 | 63.24 | ↓$0.72 (-1.13%) | 63.17 | 64.46 | 1.13M |
| 2024-11-01 | 64.14 | 63.97 | ↓$0.17 (-0.27%) | 63.66 | 65.38 | 1.43M |
| 2024-10-31 | 64.25 | 63.51 | ↓$0.74 (-1.15%) | 63.46 | 64.91 | 1.23M |
| 2024-10-30 | 65.28 | 64.63 | ↓$0.65 (-1.00%) | 64.17 | 65.56 | 1.38M |
| 2024-10-29 | 64.25 | 65.32 | ↑$1.07 (1.67%) | 63.60 | 66.24 | 1.71M |
| 2024-10-28 | 63.41 | 64.09 | ↑$0.68 (1.07%) | 63.17 | 64.83 | 1.86M |
| 2024-10-25 | 66.08 | 64.12 | ↓$1.96 (-2.97%) | 64.03 | 66.16 | 2.06M |
| 2024-10-24 | 66.39 | 66.06 | ↓$0.33 (-0.50%) | 65.47 | 67.17 | 1.15M |
| 2024-10-23 | 65.95 | 66.25 | ↑$0.30 (0.45%) | 65.65 | 66.83 | 1.46M |
| 2024-10-22 | 65.68 | 66.15 | ↑$0.47 (0.72%) | 65.61 | 66.62 | 1.40M |
| 2024-10-21 | 66.00 | 66.56 | ↑$0.56 (0.85%) | 65.55 | 66.75 | 1.95M |
| 2024-10-18 | 66.61 | 65.33 | ↓$1.28 (-1.92%) | 65.28 | 66.91 | 2.23M |
| 2024-10-17 | 67.02 | 66.51 | ↓$0.51 (-0.76%) | 66.14 | 67.35 | 1.66M |
| 2024-10-16 | 66.30 | 66.57 | ↑$0.27 (0.41%) | 66.15 | 66.85 | 1.13M |
| 2024-10-15 | 67.43 | 65.87 | ↓$1.56 (-2.31%) | 65.77 | 67.88 | 2.03M |
| 2024-10-14 | 68.87 | 67.73 | ↓$1.14 (-1.66%) | 67.35 | 68.93 | 1.46M |
| 2024-10-11 | 68.60 | 68.47 | ↓$0.13 (-0.19%) | 68.33 | 69.91 | 3.22M |
Create an account or log in to view more rows.
$CIEN go time
$CIEN Not another do nothing day
$CIEN Buying more
$CIEN flow comin
$CIEN wtf is going on?
$CIEN Buy it up so it crashes harder in the next two trading days
$CIEN run it!
$CIEN this is just going to go up forever
$CIEN cover that shit
$CIEN buy bitches