Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CIEN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 48.87 | 0.02 | 0.04% | 48.75 | 49.09 | 48.60 | 981,618 |
| May 17 2024 | 48.85 | -0.35 | -0.71% | 49.27 | 49.33 | 48.785 | 854,011 |
| May 16 2024 | 49.20 | -0.12 | -0.24% | 49.68 | 49.68 | 49.02 | 798,760 |
| May 15 2024 | 49.32 | 0.59 | 1.21% | 48.95 | 49.47 | 48.24 | 1,255,417 |
| May 14 2024 | 48.73 | 0.16 | 0.33% | 49.11 | 49.535 | 48.69 | 1,290,378 |
| May 13 2024 | 48.57 | -0.53 | -1.08% | 49.10 | 49.665 | 48.551 | 967,078 |
| May 10 2024 | 49.10 | 0.18 | 0.37% | 48.98 | 49.36 | 48.55 | 955,232 |
| May 09 2024 | 48.92 | -0.29 | -0.59% | 49.25 | 49.39 | 48.32 | 1,579,458 |
| May 08 2024 | 49.21 | 0.40 | 0.82% | 48.73 | 49.25 | 48.52 | 984,652 |
| May 07 2024 | 48.81 | -0.14 | -0.29% | 49.38 | 49.53 | 48.73 | 1,856,326 |
| May 06 2024 | 48.95 | 1.18 | 2.47% | 48.25 | 49.08 | 48.01 | 1,362,244 |
| May 03 2024 | 47.77 | 0.26 | 0.55% | 48.22 | 48.57 | 47.625 | 1,101,115 |
| May 02 2024 | 47.51 | 0.88 | 1.89% | 47.06 | 47.54 | 46.465 | 893,801 |
| May 01 2024 | 46.63 | 0.40 | 0.87% | 46.23 | 47.50 | 46.04 | 1,469,430 |
| Apr 30 2024 | 46.23 | -0.53 | -1.13% | 46.50 | 47.38 | 46.21 | 2,217,969 |
| Apr 29 2024 | 46.76 | 0.15 | 0.32% | 46.83 | 47.05 | 46.50 | 1,235,869 |
| Apr 26 2024 | 46.61 | 0.93 | 2.04% | 45.98 | 46.85 | 45.72 | 1,461,245 |
| Apr 25 2024 | 45.68 | 0.64 | 1.42% | 44.815 | 45.89 | 44.78 | 2,562,025 |
| Apr 24 2024 | 45.04 | 0.32 | 0.72% | 45.00 | 45.525 | 44.87 | 1,453,493 |
| Apr 23 2024 | 44.72 | 0.80 | 1.82% | 43.78 | 44.93 | 43.53 | 1,842,465 |
| Apr 22 2024 | 43.92 | 0.36 | 0.83% | 43.75 | 43.99 | 43.30 | 1,342,310 |
| Apr 19 2024 | 43.56 | -0.21 | -0.48% | 43.79 | 44.03 | 43.32 | 1,222,188 |
| Apr 18 2024 | 43.77 | -1.03 | -2.30% | 44.26 | 44.62 | 43.395 | 1,500,021 |
| Apr 17 2024 | 44.80 | -0.23 | -0.51% | 45.15 | 45.15 | 44.69 | 1,319,188 |
| Apr 16 2024 | 45.03 | 0.70 | 1.58% | 44.35 | 45.06 | 44.20 | 1,689,207 |
| Apr 15 2024 | 44.33 | -1.27 | -2.79% | 45.74 | 45.86 | 44.27 | 1,971,238 |
| Apr 12 2024 | 45.60 | -1.50 | -3.18% | 45.28 | 46.42 | 45.2577 | 2,121,372 |
| Apr 11 2024 | 47.10 | 0.36 | 0.77% | 47.51 | 47.51 | 46.78 | 1,516,690 |
| Apr 10 2024 | 46.74 | -0.95 | -1.99% | 47.22 | 47.30 | 46.73 | 1,325,997 |
| Apr 09 2024 | 47.69 | 0.19 | 0.40% | 47.50 | 47.85 | 47.41 | 1,374,352 |
| Apr 08 2024 | 47.50 | -0.09 | -0.19% | 47.94 | 48.03 | 47.44 | 1,089,846 |
| Apr 05 2024 | 47.59 | -0.02 | -0.04% | 47.60 | 47.91 | 47.52 | 1,324,306 |
| Apr 04 2024 | 47.61 | -1.01 | -2.08% | 48.95 | 49.06 | 47.58 | 1,574,445 |
| Apr 03 2024 | 48.62 | 0.02 | 0.04% | 48.60 | 49.0666 | 48.58 | 1,417,092 |
| Apr 02 2024 | 48.60 | -0.59 | -1.20% | 48.555 | 49.03 | 48.25 | 1,872,010 |
| Apr 01 2024 | 49.19 | -0.26 | -0.53% | 49.61 | 49.80 | 49.10 | 1,235,435 |
| Mar 28 2024 | 49.45 | -1.04 | -2.06% | 50.39 | 50.46 | 49.37 | 1,480,299 |
| Mar 27 2024 | 50.49 | 0.97 | 1.96% | 49.94 | 50.56 | 49.74 | 1,296,893 |
| Mar 26 2024 | 49.52 | -0.29 | -0.58% | 50.03 | 50.37 | 49.50 | 1,392,111 |
| Mar 25 2024 | 49.81 | -1.12 | -2.20% | 50.72 | 51.67 | 49.77 | 1,402,002 |
| Mar 22 2024 | 50.93 | 0.24 | 0.47% | 50.33 | 51.05 | 49.705 | 1,849,577 |
| Mar 21 2024 | 50.69 | 0.47 | 0.94% | 50.82 | 51.34 | 50.26 | 1,392,537 |
| Mar 20 2024 | 50.22 | 0.48 | 0.97% | 49.74 | 50.62 | 49.54 | 1,354,553 |
| Mar 19 2024 | 49.74 | 0.24 | 0.48% | 49.07 | 50.22 | 49.04 | 1,409,028 |
| Mar 18 2024 | 49.50 | -0.52 | -1.04% | 50.02 | 50.21 | 49.45 | 1,858,087 |
| Mar 15 2024 | 50.02 | -0.21 | -0.42% | 50.12 | 50.28 | 49.18 | 4,211,736 |
| Mar 14 2024 | 50.23 | -1.33 | -2.58% | 51.30 | 51.54 | 50.04 | 1,880,986 |
| Mar 13 2024 | 51.56 | 0.05 | 0.10% | 51.47 | 51.85 | 50.91 | 2,763,859 |
| Mar 12 2024 | 51.51 | -0.03 | -0.06% | 51.76 | 52.78 | 51.21 | 2,870,533 |
| Mar 11 2024 | 51.54 | -2.74 | -5.05% | 54.03 | 54.14 | 51.47 | 3,007,628 |
| Mar 08 2024 | 54.28 | 1.44 | 2.73% | 53.03 | 54.86 | 52.75 | 3,412,681 |
| Mar 07 2024 | 52.84 | -9.12 | -14.72% | 53.75 | 55.14 | 51.25 | 13,565,706 |
| Mar 06 2024 | 61.96 | 0.85 | 1.39% | 61.40 | 63.085 | 61.27 | 4,063,039 |
| Mar 05 2024 | 61.11 | -1.37 | -2.19% | 62.21 | 62.41 | 60.7907 | 2,577,389 |
| Mar 04 2024 | 62.48 | 1.64 | 2.70% | 62.00 | 63.24 | 62.00 | 3,977,328 |
| Mar 01 2024 | 60.84 | 3.86 | 6.77% | 57.14 | 61.01 | 57.00 | 3,758,253 |
| Feb 29 2024 | 56.98 | 0.36 | 0.64% | 57.09 | 57.25 | 56.3001 | 2,618,383 |
| Feb 28 2024 | 56.62 | 0.48 | 0.86% | 55.79 | 56.83 | 55.52 | 1,529,729 |
| Feb 27 2024 | 56.14 | -0.02 | -0.04% | 56.36 | 56.55 | 55.35 | 1,124,332 |
| Feb 26 2024 | 56.16 | 0.83 | 1.50% | 55.37 | 56.16 | 54.655 | 2,069,864 |
| Feb 23 2024 | 55.33 | -0.99 | -1.76% | 56.29 | 56.29 | 54.82 | 1,924,044 |
| Feb 22 2024 | 56.32 | 1.87 | 3.43% | 55.63 | 56.35 | 54.89 | 2,054,044 |
| Feb 21 2024 | 54.45 | 0.00 | 0.00% | 54.05 | 54.49 | 53.17 | 1,647,806 |
