Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
CIEN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 58.73 | 0.75 | 1.29% | 57.90 | 58.99 | 57.61 | 4,556,093 |
| Sep 19 2024 | 57.98 | 1.57 | 2.78% | 57.78 | 58.185 | 57.40 | 1,383,202 |
| Sep 18 2024 | 56.41 | -0.03 | -0.05% | 56.64 | 57.40 | 55.995 | 1,341,767 |
| Sep 17 2024 | 56.44 | 0.14 | 0.25% | 56.83 | 57.20 | 55.93 | 1,637,088 |
| Sep 16 2024 | 56.30 | 0.13 | 0.23% | 56.24 | 56.66 | 55.63 | 1,943,984 |
| Sep 13 2024 | 56.17 | 1.64 | 3.01% | 54.88 | 56.1975 | 54.88 | 1,408,414 |
| Sep 12 2024 | 54.53 | 1.23 | 2.31% | 53.50 | 54.70 | 53.15 | 1,329,525 |
| Sep 11 2024 | 53.30 | 0.49 | 0.93% | 52.47 | 53.38 | 51.845 | 1,490,646 |
| Sep 10 2024 | 52.81 | 1.34 | 2.60% | 51.42 | 53.52 | 51.42 | 2,075,793 |
| Sep 09 2024 | 51.47 | 0.31 | 0.61% | 51.50 | 52.1699 | 51.25 | 1,546,329 |
| Sep 06 2024 | 51.16 | -1.27 | -2.42% | 52.46 | 53.205 | 50.67 | 2,440,674 |
| Sep 05 2024 | 52.43 | -2.50 | -4.55% | 54.01 | 55.32 | 52.06 | 3,240,229 |
| Sep 04 2024 | 54.93 | -0.42 | -0.76% | 58.20 | 59.24 | 54.62 | 4,791,996 |
| Sep 03 2024 | 55.35 | -2.30 | -3.99% | 57.84 | 58.25 | 55.20 | 4,871,873 |
| Aug 30 2024 | 57.65 | 0.91 | 1.60% | 57.15 | 58.05 | 56.003 | 2,967,754 |
| Aug 29 2024 | 56.74 | -0.26 | -0.46% | 57.29 | 58.19 | 56.72 | 1,429,078 |
| Aug 28 2024 | 57.00 | -0.02 | -0.04% | 57.05 | 57.51 | 56.135 | 1,597,537 |
| Aug 27 2024 | 57.02 | 0.23 | 0.41% | 56.32 | 57.15 | 55.80 | 1,160,469 |
| Aug 26 2024 | 56.79 | 0.25 | 0.44% | 57.50 | 57.50 | 56.60 | 1,685,628 |
| Aug 23 2024 | 56.54 | 2.24 | 4.13% | 55.04 | 56.72 | 54.62 | 1,311,989 |
| Aug 22 2024 | 54.30 | -0.50 | -0.91% | 54.91 | 55.42 | 54.26 | 728,665 |
| Aug 21 2024 | 54.80 | 0.20 | 0.37% | 54.61 | 55.47 | 54.40 | 880,377 |
| Aug 20 2024 | 54.60 | 0.66 | 1.22% | 54.02 | 54.61 | 53.69 | 933,571 |
| Aug 19 2024 | 53.94 | 0.14 | 0.26% | 53.83 | 53.97 | 53.40 | 682,947 |
| Aug 16 2024 | 53.80 | -0.51 | -0.94% | 54.31 | 54.48 | 53.395 | 1,236,477 |
| Aug 15 2024 | 54.31 | 4.28 | 8.55% | 52.42 | 54.74 | 51.60 | 3,474,941 |
| Aug 14 2024 | 50.03 | 0.35 | 0.70% | 49.68 | 50.13 | 49.26 | 900,126 |
| Aug 13 2024 | 49.68 | 1.18 | 2.43% | 48.78 | 49.77 | 48.695 | 1,271,117 |
| Aug 12 2024 | 48.50 | -0.31 | -0.64% | 49.01 | 49.13 | 48.36 | 880,666 |
| Aug 09 2024 | 48.81 | 0.23 | 0.47% | 48.35 | 48.85 | 47.96 | 747,179 |
| Aug 08 2024 | 48.58 | 2.04 | 4.38% | 47.13 | 48.83 | 47.03 | 1,033,581 |
| Aug 07 2024 | 46.54 | -0.17 | -0.36% | 47.91 | 48.43 | 46.51 | 1,366,615 |
| Aug 06 2024 | 46.71 | 0.94 | 2.05% | 45.95 | 47.70 | 45.63 | 1,450,626 |
| Aug 05 2024 | 45.77 | -2.35 | -4.88% | 45.53 | 46.91 | 44.89 | 1,443,927 |
| Aug 02 2024 | 48.12 | -3.17 | -6.18% | 49.44 | 50.19 | 47.95 | 1,933,245 |
| Aug 01 2024 | 51.29 | -1.45 | -2.75% | 52.75 | 53.57 | 50.33 | 1,278,531 |
| Jul 31 2024 | 52.74 | 1.26 | 2.45% | 52.54 | 53.62 | 52.22 | 2,185,926 |
| Jul 30 2024 | 51.48 | 1.35 | 2.69% | 50.44 | 51.69 | 50.25 | 1,529,224 |
| Jul 29 2024 | 50.13 | -0.03 | -0.06% | 50.25 | 50.85 | 49.68 | 724,417 |
| Jul 26 2024 | 50.16 | 0.33 | 0.66% | 50.45 | 50.73 | 49.76 | 748,802 |
| Jul 25 2024 | 49.83 | 0.20 | 0.40% | 49.69 | 50.635 | 49.37 | 995,073 |
| Jul 24 2024 | 49.63 | -1.64 | -3.20% | 50.93 | 51.25 | 49.61 | 1,248,006 |
| Jul 23 2024 | 51.27 | 0.80 | 1.59% | 50.19 | 51.41 | 49.90 | 1,143,708 |
| Jul 22 2024 | 50.47 | 1.08 | 2.19% | 49.69 | 50.66 | 49.18 | 974,904 |
| Jul 19 2024 | 49.39 | -0.26 | -0.52% | 49.53 | 49.715 | 49.0699 | 842,309 |
| Jul 18 2024 | 49.65 | -0.77 | -1.53% | 50.43 | 50.825 | 49.53 | 970,715 |
| Jul 17 2024 | 50.42 | -1.25 | -2.42% | 50.95 | 51.485 | 50.36 | 1,015,456 |
| Jul 16 2024 | 51.67 | 2.75 | 5.62% | 49.26 | 52.07 | 48.87 | 2,263,510 |
| Jul 15 2024 | 48.92 | 0.16 | 0.33% | 48.81 | 49.17 | 48.02 | 628,811 |
| Jul 12 2024 | 48.76 | 0.84 | 1.75% | 48.14 | 49.24 | 48.00 | 1,057,976 |
| Jul 11 2024 | 47.92 | 0.58 | 1.23% | 47.79 | 48.32 | 47.47 | 611,318 |
| Jul 10 2024 | 47.34 | 0.61 | 1.31% | 46.91 | 47.42 | 46.52 | 804,557 |
| Jul 09 2024 | 46.73 | -1.37 | -2.85% | 47.90 | 48.15 | 46.63 | 1,384,316 |
| Jul 08 2024 | 48.10 | 1.33 | 2.84% | 47.72 | 48.69 | 47.285 | 1,695,549 |
| Jul 05 2024 | 46.77 | -0.18 | -0.38% | 46.59 | 46.77 | 46.25 | 1,179,231 |
| Jul 03 2024 | 46.95 | -0.30 | -0.63% | 47.37 | 47.59 | 46.53 | 577,282 |
| Jul 02 2024 | 47.25 | -0.49 | -1.03% | 47.60 | 48.03 | 47.13 | 1,011,198 |
| Jul 01 2024 | 47.74 | -0.41 | -0.85% | 48.29 | 48.35 | 47.18 | 1,203,249 |
| Jun 28 2024 | 48.15 | 0.00 | 0.00% | 48.15 | 48.15 | 48.15 | 0 |
| Jun 27 2024 | 48.15 | 0.49 | 1.03% | 47.80 | 48.55 | 47.52 | 1,052,791 |
| Jun 26 2024 | 47.66 | 0.30 | 0.63% | 47.07 | 47.84 | 46.93 | 1,123,262 |
| Jun 25 2024 | 47.36 | 0.25 | 0.53% | 47.17 | 47.47 | 46.83 | 1,064,468 |
