CIENA Corp Historical Data - CIE1 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

CIENA Corp (CIE1)

44.98

0.00

(0.00%)

Closed June 30 3:00PM

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.29	2.95262073701	43.69	45.52	43.69	600	44.79008331	DE
4	0.69	1.55791375028	44.29	48.93	41.86	399	44.53230416	DE
12	1.12	2.55357957136	43.86	48.93	40.54	303	44.31739511	DE
26	5.28	13.2997481108	39.7	58	39.6	524	47.50848594	DE
52	7.18	18.9947089947	37.8	58	36.6	441	45.85969723	DE
156	-3.39	-7.0084763283	48.37	69.2	36.6	360	49.73368656	DE
260	9.81	27.8930907023	35.17	69.2	28.505	436	44.99357622	DE

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

Date	Close	Change	Change %	Open	High	Low	Volume
1719606420	45.1	0.13	0.29	45.49	45.49	45.1	643
1719520020	44.97	0.47	1.06	45	45	44.97	711
1719433620	44.5	0.45	1.02	44.27	44.5	44.17	91
1719347160	44.05	-1.02	-2.26	43.8	44.05	43.7	434
1719260820	45.07	0.51	1.14	45.52	45.52	44.1	1227
1719001620	44.56	1.01	2.32	43.69	44.56	43.69	538
1718915160	43.55	0.58	1.35	43.51	43.55	43.27	413
1718828760	42.97	0	0.00	42.97	42.97	42.97	0
1718742360	42.97	-0.06	-0.14	43.66	44.17	42.97	185
1718656020	43.03	-0.66	-1.51	43.93	43.93	43.03	54
1718396820	43.69	-1.45	-3.21	44.92	44.92	43.62	279
1718310420	45.14	0.37	0.83	45.3	45.4	44.83	1264
1718224020	44.77	2.47	5.84	44	44.77	44	215
1718137620	42.299999	-0.21	-0.49	42.32	42.32	42.299999	37
1718051220	42.51	-0.02	-0.05	42.29	42.51	41.86	202
1717792020	42.53	-2.39	-5.32	44.8	44.8	42.53	181
1717705620	44.92	0.63	1.42	44.5	48.93	44	956
1717619220	44.29	0.56	1.28	43.25	44.59	43.25	248
1717532820	43.73	-0.58	-1.31	43.73	43.73	43.73	9
1717446420	44.31	0.38	0.87	44.29	44.71	44.29	143
1717187220	43.93	0	0.00	43.93	43.93	43.93	0
1717100820	43.93	-1.19	-2.64	45.63	45.63	43.93	336
1717014420	45.12	-0.5	-1.10	45.12	45.12	45.12	3
1716928020	45.62	0.42	0.93	44.99	45.62	44.87	1436
1716841560	45.2	-0.1	-0.22	45.14	45.2	45.02	414
1716582420	45.3	-0.16	-0.35	45.29	45.3	45.29	323
1716496020	45.46	0	0.00	46.34	46.34	45.46	31
1716409620	45.46	0.47	1.04	46	46	45.46	599
1716323160	44.99	0.48	1.08	45	45	44.99	7
1716236760	44.51	-0.6	-1.33	44.76	44.76	44.51	405
1715977620	45.11	0	0.00	45.11	45.11	45.11	0
1715891220	45.11	0.34	0.76	45.18	45.48	45.11	132
1715804820	44.77	-0.56	-1.24	45.2	45.2	44.77	5
1715718420	45.33	0.11	0.24	44.87	45.36	44.87	129
1715631960	45.22	-0.06	-0.13	45.43	45.67	45.22	163
1715372820	45.28	0.2	0.44	45.22	45.53	45.22	452
1715286420	45.08	-0.58	-1.27	45.52	45.52	45.08	72
1715200020	45.66	0.06	0.13	45.2	45.9	45.2	73
1715113620	45.6	0.23	0.51	45.42	45.6	45.42	68
1715027220	45.37	1.04	2.35	44.22	45.37	44.22	694
1714768020	44.33	0.56	1.28	44.31	44.54	44.28	180
1714681560	43.77	-0.04	-0.09	43.71	43.77	43.44	72
1714508820	43.81	0.38	0.87	43.34	43.81	43.34	203
1714422420	43.43	-0.23	-0.53	43.41	43.43	43.41	21
1714163220	43.66	1.52	3.61	42.88	43.66	42.88	8
1714076820	42.14	0	0.00	42.14	42.14	42.14	0
1713990420	42.14	0.97	2.36	42.38	42.38	42.1	87
1713903960	41.17	0.05	0.12	41.35	41.35	41.14	197
1713817560	41.119999	0.18	0.44	41	41.229999	40.85	196
1713558420	40.94	-0.06	-0.15	40.54	41.02	40.54	220
1713472020	41	-1.18	-2.80	41.95	41.95	40.869999	113
1713385620	42.18	0.14	0.33	42.14	42.18	42.14	73
1713299220	42.04	0.25	0.60	41.549999	42.04	41.549999	320
1713212820	41.79	-1.12	-2.61	43.2	43.2	41.71	750
1712953620	42.909999	-0.7	-1.61	44	44	42.659999	200
1712867220	43.61	0.01	0.02	43.63	43.63	43.61	105
1712780760	43.6	-0.26	-0.59	43.74	43.74	43.6	11
1712694360	43.86	0.07	0.16	43.84	43.86	43.84	76
1712607960	43.79	-0.04	-0.09	43.69	44.01	43.69	766
1712348820	43.83	-0.04	-0.09	43.86	44	43.83	538
1712262360	43.87	-1.15	-2.55	44.76	44.76	43.87	488
1712175960	45.02	0.17	0.38	45.21	45.21	45.02	27
1712089560	44.85	-1.05	-2.29	45.58	45.99	44.85	306

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