CIENA Corp Historical Data - CIE1 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
CIENA Corp (CIE1)
CIENA Corp (CIE1) Historical

CIENA Corp (CIE1)

67.74

0.399999

( 0.59% )

Updated: 03:42:09

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1732310820	67.16	1.42	2.16	65.18	67.16	65.18	264
1732224420	65.739999	2.5	3.95	63.26	65.739999	63.06	361
1732138020	63.24	-0.34	-0.53	63.94	63.94	63.24	99
1732051620	63.58	1.3	2.09	63.58	63.58	63.58	17
1731965220	62.28	-1.68	-2.63	63.28	63.28	62.14	222
1731705960	63.96	-2.8	-4.19	65.34	65.66	63.96	330
1731619560	66.76	-1.34	-1.97	67.8	67.8	66.5	684
1731533160	68.099999	1.3	1.95	66.48	68.099999	66.48	442
1731446820	66.8	-0.78	-1.15	67.459999	67.459999	66.26	124
1731360420	67.58	0.86	1.29	66.94	68.98	66.94	550
1731101220	66.72	1.22	1.86	65.58	67.06	64.599999	407
1731014760	65.5	1.58	2.47	64.06	65.5	64.06	281
1730928360	63.92	5.56	9.53	62.12	64.019999	62.12	353
1730841960	58.36	-0.24	-0.41	57.94	58.36	57.94	26
1730755560	58.6	-0.14	-0.24	58.48	58.6	58.42	170
1730496360	58.74	-0.04	-0.07	58.3	58.74	58.3	218
1730409960	58.78	-1.32	-2.20	58.82	58.82	58.78	56
1730323560	60.1	1.42	2.42	60.1	60.12	60	401
1730237160	58.68	-0.56	-0.95	59.18	59.18	58.66	412
1730150760	59.24	-0.06	-0.10	59.46	59.6	56	2075
1729888020	59.3	-1.54	-2.53	60.78	60.9	59.3	38
1729801560	60.84	-0.28	-0.46	61.4	62.2	60.56	261
1729715160	61.12	-0.42	-0.68	61.58	61.88	60.76	611
1729628760	61.54	0.84	1.38	60.94	61.54	60.5	140
1729542360	60.7	-0.3	-0.49	59.74	61	59.74	369
1729283160	61	-0.72	-1.17	61.3	61.3	60.62	110
1729196760	61.72	0.54	0.88	61.64	61.72	61.44	214
1729110360	61.18	0.78	1.29	60.36	61.18	60.36	68
1729023960	60.4	-1.72	-2.77	61.64	61.82	60.4	1028
1728937620	62.12	-1.36	-2.14	62.92	63.34	61.84	248
1728678360	63.48	0.98	1.57	62.12	63.48	62.12	676
1728591960	62.5	0.78	1.26	61.9	62.5	61.14	325
1728505560	61.72	2.08	3.49	59	62	59	461
1728419160	59.64	1.9	3.29	58.8	59.64	58.8	180
1728332760	57.74	-2.84	-4.69	60.58	60.72	57.74	707
1728073560	60.58	0.58	0.97	59.18	60.64	58.78	585
1727987220	60	0.18	0.30	59.26	60	59.06	234
1727900820	59.82	5.94	11.02	55.16	59.96	55.16	1342
1727814420	53.88	-1.2	-2.18	55.48	55.48	53.82	247
1727728020	55.08	-0.2	-0.36	54.98	55.34	54.36	1129
1727468760	55.28	-0.96	-1.71	55.68	55.68	54.98	1108
1727382360	56.24	1.6	2.93	55.58	56.32	54.94	1298
1727295960	54.64	-0.16	-0.29	53.64	55	53.52	1669
1727209560	54.8	-0.58	-1.05	55.36	55.5	54.32	2312
1727123160	55.38	2.7	5.13	53.9	55.62	53.9	4298
1726864020	52.68	0.86	1.66	50.8	52.68	50.8	1005
1726777560	51.82	1.24	2.45	51.26	52	51.26	223
1726691220	50.58	-0.16	-0.32	50.64	50.64	50.58	50
1726604760	50.74	0.06	0.12	50.76	51.26	50.74	125
1726518420	50.68	0.54	1.08	50.22	50.68	50.12	49
1726259160	50.14	1.64	3.38	49.45	50.5	49.45	232
1726172760	48.5	0.67	1.40	48.29	48.5	48.29	40
1726086360	47.83	-0.27	-0.56	47.41	47.86	47	2443
1725999960	48.1	1.63	3.51	46.22	48.44	46.13	316
1725913620	46.47	0.05	0.11	46.38	46.47	46.38	165
1725654360	46.42	-2.57	-5.25	46.22	47.8	46.22	961
1725567960	48.99	-0.85	-1.71	49.42	49.42	48.99	64
1725481560	49.84	-0.26	-0.52	50	53.24	47.8	1989
1725395160	50.1	-1.64	-3.17	51.68	52.3	50.1	532
1725308760	51.74	1.06	2.09	51.86	51.86	51.74	149
1725049560	50.68	-0.62	-1.21	51.58	51.68	50.68	354
1724963160	51.3	0.56	1.10	51.72	52.62	51.3	1097
1724876760	50.74	-0.28	-0.55	50.86	50.88	50.74	110
1724790420	51.02	0.16	0.31	50.64	51.02	50.18	776
1724704020	50.86	0.64	1.27	50.22	51.08	50.22	710

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions