Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
CIEN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18 2024 | 83.92 | -4.22 | -4.79% | 89.00 | 89.70 | 83.07 | 2,721,704 |
| Dec 17 2024 | 88.14 | -3.00 | -3.29% | 89.84 | 91.20 | 87.60 | 2,873,483 |
| Dec 16 2024 | 91.14 | 1.42 | 1.58% | 89.42 | 91.82 | 88.90 | 3,429,978 |
| Dec 13 2024 | 89.72 | 5.20 | 6.15% | 88.015 | 91.25 | 87.09 | 6,563,491 |
| Dec 12 2024 | 84.52 | 11.31 | 15.45% | 86.395 | 89.2499 | 82.00 | 11,309,429 |
| Dec 11 2024 | 73.21 | 2.33 | 3.29% | 70.6101 | 73.8699 | 70.6101 | 3,623,274 |
| Dec 10 2024 | 70.88 | -2.14 | -2.93% | 72.92 | 73.42 | 70.60 | 2,580,239 |
| Dec 09 2024 | 73.02 | -0.56 | -0.76% | 75.11 | 75.11 | 72.97 | 2,470,198 |
| Dec 06 2024 | 73.58 | 1.35 | 1.87% | 72.165 | 73.78 | 72.10 | 1,253,717 |
| Dec 05 2024 | 72.23 | -0.92 | -1.26% | 72.71 | 73.45 | 72.15 | 1,623,957 |
| Dec 04 2024 | 73.15 | 2.10 | 2.96% | 71.9043 | 73.49 | 71.46 | 1,696,855 |
| Dec 03 2024 | 71.05 | 1.53 | 2.20% | 69.8699 | 71.56 | 69.20 | 1,235,581 |
| Dec 02 2024 | 69.52 | -0.20 | -0.29% | 69.89 | 70.23 | 69.2813 | 1,229,454 |
| Nov 29 2024 | 69.72 | 0.55 | 0.80% | 69.825 | 70.50 | 69.52 | 661,710 |
| Nov 27 2024 | 69.17 | -1.69 | -2.38% | 70.815 | 71.10 | 68.38 | 939,397 |
| Nov 26 2024 | 70.86 | 0.68 | 0.97% | 70.295 | 71.18 | 69.52 | 1,082,568 |
| Nov 25 2024 | 70.18 | 0.05 | 0.07% | 70.874 | 71.635 | 69.98 | 1,709,266 |
| Nov 22 2024 | 70.13 | 1.96 | 2.88% | 68.65 | 70.31 | 68.495 | 1,406,429 |
| Nov 21 2024 | 68.17 | 1.69 | 2.54% | 67.305 | 68.8799 | 67.20 | 1,276,451 |
| Nov 20 2024 | 66.48 | -0.62 | -0.92% | 66.935 | 67.32 | 65.98 | 1,019,201 |
| Nov 19 2024 | 67.10 | 0.52 | 0.78% | 66.055 | 67.51 | 65.97 | 1,107,317 |
| Nov 18 2024 | 66.58 | -0.64 | -0.95% | 67.44 | 67.53 | 65.71 | 1,203,512 |
| Nov 15 2024 | 67.22 | -2.53 | -3.63% | 68.70 | 69.02 | 66.97 | 1,585,526 |
| Nov 14 2024 | 69.75 | -1.65 | -2.31% | 70.99 | 71.27 | 69.32 | 1,605,882 |
| Nov 13 2024 | 71.40 | 0.47 | 0.66% | 71.26 | 72.78 | 70.93 | 1,688,202 |
| Nov 12 2024 | 70.93 | -1.12 | -1.55% | 71.855 | 71.855 | 69.94 | 1,557,038 |
| Nov 11 2024 | 72.05 | 0.14 | 0.19% | 71.85 | 73.47 | 71.39 | 1,476,410 |
| Nov 08 2024 | 71.91 | 1.59 | 2.26% | 70.66 | 72.36 | 70.51 | 2,262,955 |
| Nov 07 2024 | 70.32 | 1.82 | 2.66% | 68.495 | 71.05 | 68.40 | 2,374,335 |
| Nov 06 2024 | 68.50 | 2.64 | 4.01% | 67.73 | 68.86 | 67.07 | 1,801,220 |
| Nov 05 2024 | 65.86 | 2.62 | 4.14% | 63.00 | 65.96 | 63.00 | 1,345,744 |
| Nov 04 2024 | 63.24 | -0.73 | -1.14% | 63.96 | 64.46 | 63.17 | 1,128,768 |
| Nov 01 2024 | 63.97 | 0.46 | 0.72% | 64.14 | 65.38 | 63.66 | 1,420,097 |
| Oct 31 2024 | 63.51 | -1.12 | -1.73% | 64.63 | 64.91 | 63.46 | 1,223,668 |
| Oct 30 2024 | 64.63 | -0.69 | -1.06% | 65.46 | 65.56 | 64.17 | 1,374,268 |
| Oct 29 2024 | 65.32 | 1.23 | 1.92% | 63.945 | 66.24 | 63.945 | 1,702,587 |
| Oct 28 2024 | 64.09 | -0.03 | -0.05% | 63.41 | 64.83 | 63.17 | 1,798,379 |
| Oct 25 2024 | 64.12 | -1.94 | -2.94% | 66.08 | 66.16 | 64.03 | 2,063,005 |
| Oct 24 2024 | 66.06 | -0.19 | -0.29% | 66.54 | 67.17 | 65.47 | 1,099,431 |
| Oct 23 2024 | 66.25 | 0.10 | 0.15% | 65.95 | 66.83 | 65.65 | 1,456,264 |
| Oct 22 2024 | 66.15 | -0.41 | -0.62% | 66.00 | 66.62 | 65.75 | 1,391,299 |
| Oct 21 2024 | 66.56 | 1.23 | 1.88% | 66.00 | 66.75 | 65.55 | 1,951,452 |
| Oct 18 2024 | 65.33 | -1.18 | -1.77% | 66.61 | 66.905 | 65.28 | 2,233,924 |
| Oct 17 2024 | 66.51 | -0.06 | -0.09% | 67.02 | 67.35 | 66.14 | 1,660,848 |
| Oct 16 2024 | 66.57 | 0.70 | 1.06% | 66.30 | 66.85 | 66.02 | 1,126,716 |
| Oct 15 2024 | 65.87 | -1.86 | -2.75% | 67.43 | 67.875 | 65.77 | 2,028,855 |
| Oct 14 2024 | 67.73 | -0.74 | -1.08% | 68.87 | 68.93 | 67.35 | 1,458,347 |
| Oct 11 2024 | 68.47 | -0.03 | -0.04% | 68.60 | 69.91 | 68.41 | 3,190,824 |
| Oct 10 2024 | 68.50 | 1.02 | 1.51% | 67.07 | 68.52 | 67.00 | 2,408,113 |
| Oct 09 2024 | 67.48 | 2.23 | 3.42% | 64.94 | 68.31 | 64.72 | 3,057,376 |
| Oct 08 2024 | 65.25 | 1.66 | 2.61% | 64.18 | 65.57 | 63.83 | 1,491,495 |
| Oct 07 2024 | 63.59 | -3.10 | -4.65% | 64.49 | 65.50 | 63.29 | 2,693,649 |
| Oct 04 2024 | 66.69 | 1.44 | 2.21% | 66.25 | 66.75 | 65.79 | 2,066,110 |
| Oct 03 2024 | 65.25 | -0.77 | -1.17% | 65.75 | 66.35 | 64.91 | 3,167,755 |
| Oct 02 2024 | 66.02 | 4.57 | 7.44% | 63.50 | 66.30 | 63.00 | 4,383,375 |
| Oct 01 2024 | 61.45 | -0.14 | -0.23% | 61.49 | 61.59 | 59.60 | 1,669,106 |
| Sep 30 2024 | 61.59 | -0.22 | -0.36% | 61.35 | 61.93 | 60.735 | 1,161,884 |
| Sep 27 2024 | 61.81 | -0.65 | -1.04% | 62.51 | 62.82 | 61.337 | 1,884,456 |
| Sep 26 2024 | 62.46 | 1.04 | 1.69% | 61.88 | 63.06 | 61.81 | 2,108,024 |
| Sep 25 2024 | 61.42 | 0.89 | 1.47% | 60.50 | 61.58 | 60.40 | 1,446,763 |
| Sep 24 2024 | 60.53 | -1.15 | -1.86% | 61.61 | 61.69 | 60.3413 | 2,103,752 |
| Sep 23 2024 | 61.68 | 2.95 | 5.02% | 60.40 | 62.09 | 60.00 | 3,429,149 |
| Sep 20 2024 | 58.73 | 0.75 | 1.29% | 57.90 | 58.99 | 57.61 | 4,551,237 |
