Ciena Corporation Common Stockのデータ

Ciena Corporation Common Stockの基本情報

名前 Ciena Corporation Common Stock
ティッカー CIEN
国 United States
上場年 1997.0
セクター Public Utilities

Ciena Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 56.5 55.52 56.1 55.62 750200.0 55.62
2021-02-12 56.59 55.35 55.62 56.22 697300.0 56.22
2021-02-11 56.11 55.43 55.95 55.65 837500.0 55.65
2021-02-10 56.19 55.0 55.87 55.49 807600.0 55.49
2021-02-09 56.3 55.39 56.23 55.8 711700.0 55.8
2021-02-08 56.56 55.41 55.64 56.26 699600.0 56.26
2021-02-05 55.5 54.84 55.28 55.33 774800.0 55.33
2021-02-04 55.32 54.11 54.25 54.9 666100.0 54.9
2021-02-03 54.23 53.01 53.79 54.03 1464300.0 54.03
2021-02-02 55.06 53.19 54.99 53.74 2331700.0 53.74
2021-02-01 55.15 52.92 53.79 54.86 1539000.0 54.86
2021-01-29 54.89 52.98 53.63 53.39 2591200.0 53.39
2021-01-28 56.1 53.35 56.02 54.07 2728300.0 54.07
2021-01-27 56.99 53.86 54.64 56.51 2040400.0 56.51
2021-01-26 55.45 54.38 54.98 55.12 1095200.0 55.12
2021-01-25 56.32 54.59 55.22 55.0 1138100.0 55.0
2021-01-22 55.39 54.15 54.16 55.03 1217200.0 55.03
2021-01-21 54.98 53.78 54.95 54.6 1764900.0 54.6
2021-01-20 53.21 52.13 53.03 52.84 1072600.0 52.84
2021-01-19 53.71 52.52 53.45 52.62 1203200.0 52.62
2021-01-15 54.62 53.31 54.37 53.31 1079300.0 53.31
2021-01-14 54.77 53.4 53.6 54.46 1190000.0 54.46
2021-01-13 55.32 53.13 54.86 53.2 1352900.0 53.2
2021-01-12 54.28 52.7 52.72 54.2 1087600.0 54.2
2021-01-11 53.79 52.09 52.24 52.79 1526800.0 52.79
2021-01-08 53.44 52.54 52.84 52.93 1145800.0 52.93
2021-01-07 52.45 51.6 51.79 52.39 1264800.0 52.39
2021-01-06 52.09 51.06 51.13 51.45 2259800.0 51.45
2021-01-05 51.72 50.84 51.08 51.21 1628500.0 51.21
2021-01-04 53.05 51.12 52.94 51.18 2437000.0 51.18
2020-12-31 52.98 52.15 52.49 52.85 1218900.0 52.85
2020-12-30 52.92 52.06 52.55 52.49 1002800.0 52.49
2020-12-29 53.59 52.02 53.51 52.31 1851500.0 52.31
2020-12-28 54.05 53.29 53.76 53.47 1706200.0 53.47
2020-12-24 53.3 52.52 52.76 53.25 753300.0 53.25
2020-12-23 52.83 51.85 51.93 52.5 1110300.0 52.5
2020-12-22 52.43 51.11 51.11 52.19 1422000.0 52.19
2020-12-21 51.57 50.29 50.29 51.39 2014100.0 51.39
2020-12-18 51.43 49.07 49.15 51.36 5209800.0 51.36
2020-12-17 49.18 48.21 48.36 49.07 1720500.0 49.07
2020-12-16 49.14 48.02 48.41 48.44 2291800.0 48.44
2020-12-15 49.25 48.02 48.4 48.55 2352100.0 48.55
2020-12-14 48.3 47.46 48.1 47.83 2147300.0 47.83
2020-12-11 48.17 45.63 45.67 47.81 2940400.0 47.81
2020-12-10 46.69 43.63 46.04 46.1 5758200.0 46.1
2020-12-09 48.61 46.56 48.44 47.18 3508300.0 47.18
2020-12-08 48.53 47.69 47.99 48.29 1883600.0 48.29
2020-12-07 48.56 46.93 47.0 48.47 1909600.0 48.47
2020-12-04 47.12 46.45 46.52 46.98 1729600.0 46.98
2020-12-03 46.63 45.12 45.61 46.5 1711500.0 46.5
2020-12-02 45.69 45.0 45.19 45.67 1362000.0 45.67
2020-12-01 45.6 44.45 45.08 45.44 2031300.0 45.44
2020-11-30 44.9 44.03 44.51 44.8 1552900.0 44.8
2020-11-27 44.69 43.98 44.53 44.47 664600.0 44.47
2020-11-25 44.6 43.7 44.18 44.29 1387200.0 44.29
2020-11-24 44.11 43.21 43.57 43.99 1650900.0 43.99
2020-11-23 43.38 42.17 42.51 43.36 1632900.0 43.36
2020-11-20 42.87 42.08 42.69 42.1 1956100.0 42.1
2020-11-19 42.53 41.63 42.17 42.53 2105100.0 42.53
2020-11-18 42.89 41.78 42.59 42.36 4027900.0 42.36
2020-11-17 44.41 43.4 43.82 44.04 929400.0 44.04
2020-11-16 44.53 43.76 43.76 44.13 1492200.0 44.13
2020-11-13 43.75 42.88 43.29 43.55 1088700.0 43.55
2020-11-12 43.4 42.13 42.85 42.48 1349300.0 42.48
2020-11-11 43.59 42.14 43.58 42.9 1122700.0 42.9
2020-11-10 43.58 42.42 42.74 43.12 2157500.0 43.12
2020-11-09 44.7 42.81 43.24 42.87 2593600.0 42.87
2020-11-06 42.38 41.14 41.69 42.3 1607400.0 42.3
2020-11-05 41.48 40.14 40.47 41.3 1591900.0 41.3
2020-11-04 40.59 39.5 40.0 39.71 1269500.0 39.71
2020-11-03 40.33 39.37 39.62 39.65 1204100.0 39.65
2020-11-02 40.14 38.47 39.84 39.15 1626000.0 39.15
2020-10-30 39.65 38.61 38.61 39.39 2348400.0 39.39
2020-10-29 38.86 38.03 38.3 38.81 1779000.0 38.81
2020-10-28 39.2 38.36 38.93 38.44 1666500.0 38.44
2020-10-27 40.67 39.52 40.67 39.54 1720800.0 39.54
2020-10-26 41.39 40.05 41.07 40.57 1396500.0 40.57
2020-10-23 41.7 40.77 41.49 41.24 1363400.0 41.24
2020-10-22 41.72 40.97 41.11 41.49 1368900.0 41.49
2020-10-21 41.88 40.96 41.83 41.01 1981400.0 41.01
2020-10-20 41.62 40.74 41.58 40.75 1361300.0 40.75
2020-10-19 42.05 41.19 42.0 41.27 1277900.0 41.27
2020-10-16 42.39 41.77 42.36 41.81 1182000.0 41.81
2020-10-15 42.26 41.35 41.52 42.11 1768200.0 42.11
2020-10-14 42.57 41.67 41.92 42.07 1801800.0 42.07
2020-10-13 42.72 41.67 42.65 41.68 1672800.0 41.68
2020-10-12 43.4 42.16 43.22 42.73 2451600.0 42.73
2020-10-09 43.25 42.25 42.85 43.03 2285300.0 43.03
2020-10-08 42.86 41.83 42.27 42.38 2228700.0 42.38
2020-10-07 41.95 41.12 41.5 41.88 2007500.0 41.88
2020-10-06 41.94 40.92 41.3 41.14 2946400.0 41.14
2020-10-05 41.41 40.45 40.56 41.36 1891600.0 41.36
2020-10-02 40.38 39.01 39.03 40.12 1646400.0 40.12
2020-10-01 40.16 39.07 39.85 39.74 1492700.0 39.74
2020-09-30 40.42 39.37 39.85 39.69 1410300.0 39.69
2020-09-29 40.47 39.64 39.78 39.99 1476700.0 39.99
2020-09-28 40.15 39.5 39.91 39.78 1440000.0 39.78
2020-09-25 39.41 38.54 39.11 39.32 2507600.0 39.32
2020-09-24 39.38 38.2 39.12 38.82 2996100.0 38.82
2020-09-23 40.97 38.94 40.79 39.29 2988700.0 39.29
2020-09-22 41.2 40.43 41.0 41.11 1445700.0 41.11
2020-09-21 40.78 40.02 40.4 40.59 1747300.0 40.59
2020-09-18 41.69 40.41 41.33 41.03 2883700.0 41.03
2020-09-17 41.35 40.52 40.75 41.13 1538300.0 41.13
2020-09-16 42.35 41.38 41.86 41.43 2002200.0 41.43
2020-09-15 43.28 41.38 43.0 41.62 1841200.0 41.62
2020-09-14 42.79 41.6 42.13 42.57 3045600.0 42.57
2020-09-11 41.97 40.9 40.91 41.55 2571100.0 41.55
2020-09-10 43.25 40.55 42.05 40.58 5179100.0 40.58
2020-09-09 42.96 41.28 42.86 41.97 5626000.0 41.97
2020-09-08 43.96 41.86 43.58 42.08 4833300.0 42.08
2020-09-04 45.78 42.42 45.16 44.28 8121500.0 44.28
2020-09-03 47.0 42.25 46.6 45.46 22933200.0 45.46
2020-09-02 60.31 58.4 59.32 60.07 2511600.0 60.07
2020-09-01 58.62 56.95 57.33 58.6 2635400.0 58.6
2020-08-31 56.92 56.02 56.56 56.77 1527200.0 56.77
2020-08-28 57.11 55.88 56.17 56.03 1208800.0 56.03
2020-08-27 57.29 55.18 57.24 55.99 2225000.0 55.99
2020-08-26 57.83 56.39 57.76 56.93 1753900.0 56.93
2020-08-25 59.46 56.63 59.41 57.09 2882100.0 57.09
2020-08-24 60.64 59.46 60.44 59.6 1181300.0 59.6
2020-08-21 60.19 59.52 60.0 59.86 866400.0 59.86
2020-08-20 60.18 59.29 59.42 59.88 1063500.0 59.88
2020-08-19 60.35 59.26 59.36 59.84 1081100.0 59.84
2020-08-18 59.89 58.62 59.4 59.08 2123500.0 59.08
2020-08-17 60.18 59.1 60.0 59.45 1273300.0 59.45
2020-08-14 60.78 59.37 60.44 59.74 1276200.0 59.74
2020-08-13 61.45 60.12 60.28 60.68 954700.0 60.68
2020-08-12 60.86 59.46 60.02 60.55 801000.0 60.55
2020-08-11 61.37 60.13 60.63 60.17 1325000.0 60.17
2020-08-10 61.35 60.29 61.25 60.56 1659200.0 60.56
2020-08-07 61.52 60.62 60.88 60.99 1271700.0 60.99
2020-08-06 60.98 59.61 60.19 60.95 1484800.0 60.95
2020-08-05 60.5 59.6 60.41 59.92 1156700.0 59.92
2020-08-04 60.4 59.35 60.0 60.39 935700.0 60.39
2020-08-03 60.44 59.52 60.0 59.93 1578100.0 59.93
2020-07-31 59.63 58.5 59.32 59.51 1320700.0 59.51
2020-07-30 59.4 58.43 58.84 59.11 1536100.0 59.11
2020-07-29 59.82 58.2 58.38 59.45 1905500.0 59.45
2020-07-28 58.98 57.52 58.77 57.59 1445200.0 57.59
2020-07-27 59.27 57.05 57.07 58.92 2909200.0 58.92
2020-07-24 56.85 54.78 54.92 56.72 2618200.0 56.72
2020-07-23 55.96 54.71 54.97 55.17 1060600.0 55.17
2020-07-22 54.95 53.81 54.44 54.95 1189300.0 54.95
2020-07-21 56.2 54.48 56.0 54.52 1566400.0 54.52
2020-07-20 54.8 53.78 54.62 54.35 2190100.0 54.35
2020-07-17 54.86 53.33 53.7 54.6 1722300.0 54.6
2020-07-16 53.11 52.27 52.99 52.85 1318300.0 52.85
2020-07-15 54.44 52.98 54.07 53.46 2022000.0 53.46
2020-07-14 53.43 51.93 52.24 52.97 2001100.0 52.97
2020-07-13 55.89 52.18 55.71 52.36 2629300.0 52.36
2020-07-10 56.15 54.27 55.97 54.97 1723200.0 54.97
2020-07-09 56.61 55.43 56.04 56.16 1596200.0 56.16
2020-07-08 56.52 55.2 56.05 55.51 1514200.0 55.51
2020-07-07 56.94 55.7 56.37 55.9 2109100.0 55.9
2020-07-06 57.53 54.07 54.25 56.57 4118300.0 56.57
2020-07-02 54.18 53.16 54.18 53.26 1100300.0 53.26
2020-07-01 54.42 53.59 54.42 53.59 1280200.0 53.59
2020-06-30 54.54 53.2 53.29 54.16 1626000.0 54.16
2020-06-29 53.85 52.61 53.69 53.15 1804100.0 53.15
2020-06-26 53.78 52.8 53.37 53.47 2195900.0 53.47
2020-06-25 53.43 52.45 53.17 53.36 1532900.0 53.36
2020-06-24 54.34 52.69 54.0 53.22 1746000.0 53.22
2020-06-23 54.96 53.95 54.93 54.08 1049500.0 54.08
2020-06-22 54.37 52.93 53.62 54.15 1127800.0 54.15
2020-06-19 54.45 53.03 53.89 53.62 1984000.0 53.62
2020-06-18 53.69 52.88 53.62 53.36 1771300.0 53.36
2020-06-17 54.72 53.52 54.62 53.62 1520900.0 53.62
2020-06-16 55.38 53.75 55.06 54.4 1624800.0 54.4
2020-06-15 53.84 51.31 51.81 53.75 1558500.0 53.75
2020-06-12 53.78 51.57 53.24 52.76 1654000.0 52.76
2020-06-11 53.74 52.21 53.62 52.21 1766500.0 52.21
2020-06-10 55.36 54.35 55.2 54.93 1729100.0 54.93
2020-06-09 55.32 53.82 54.5 55.09 1773600.0 55.09
2020-06-08 54.52 53.4 54.0 54.51 2045000.0 54.51
2020-06-05 55.79 53.63 55.0 54.29 2865500.0 54.29
2020-06-04 56.49 52.91 55.74 53.94 3969000.0 53.94
2020-06-03 57.19 55.68 55.78 56.31 3833800.0 56.31
2020-06-02 56.88 55.16 56.25 55.67 2902100.0 55.67
2020-06-01 56.04 54.59 55.27 56.0 2899800.0 56.0
2020-05-29 55.32 53.81 55.0 55.26 3389000.0 55.26
2020-05-28 56.76 54.78 56.0 54.79 2550300.0 54.79
2020-05-27 55.65 52.86 54.25 55.57 2259300.0 55.57
2020-05-26 54.76 53.67 54.74 53.91 1987900.0 53.91
2020-05-22 52.89 51.63 51.87 52.81 1288100.0 52.81
2020-05-21 53.13 51.56 53.0 51.72 1888100.0 51.72
2020-05-20 53.36 51.79 51.94 52.95 1608200.0 52.95
2020-05-19 52.15 51.0 51.69 51.17 1354300.0 51.17
2020-05-18 51.9 50.22 50.35 51.36 2811700.0 51.36
2020-05-15 49.75 46.33 46.33 49.65 2972300.0 49.65
2020-05-14 47.1 46.14 46.63 46.83 1171400.0 46.83
2020-05-13 47.88 46.14 46.7 46.76 2129600.0 46.76
2020-05-12 49.32 48.05 49.1 48.09 1783500.0 48.09
2020-05-11 48.85 47.62 47.72 48.53 1443400.0 48.53
2020-05-08 47.99 46.78 47.33 47.96 1242000.0 47.96
2020-05-07 47.04 46.08 46.61 46.57 1320600.0 46.57
2020-05-06 47.62 45.73 47.49 45.74 1438900.0 45.74
2020-05-05 47.76 46.31 46.81 47.3 1938200.0 47.3
2020-05-04 47.1 45.83 46.05 46.83 1730500.0 46.83
2020-05-01 46.79 45.32 45.62 46.34 2000800.0 46.34
2020-04-30 47.19 45.67 47.17 46.25 2284200.0 46.25
2020-04-29 47.94 46.27 47.73 47.13 2539900.0 47.13
2020-04-28 49.91 46.93 49.19 46.99 2418900.0 46.99
2020-04-27 49.14 46.83 47.0 48.92 2905700.0 48.92
2020-04-24 46.78 45.07 45.14 46.58 2194900.0 46.58
2020-04-23 45.83 44.66 44.76 44.76 1206400.0 44.76
2020-04-22 45.28 44.51 45.17 44.73 1257600.0 44.73
2020-04-21 46.11 43.81 46.09 44.03 2279000.0 44.03
2020-04-20 47.28 43.71 43.99 46.35 2835000.0 46.35
2020-04-17 45.65 43.46 45.65 44.2 2217100.0 44.2
2020-04-16 44.76 42.61 43.13 44.61 2079200.0 44.61
2020-04-15 45.21 43.69 44.48 43.9 1497000.0 43.9
2020-04-14 46.42 44.91 45.48 45.31 2097400.0 45.31
2020-04-13 45.48 43.69 45.4 44.43 1967600.0 44.43
2020-04-09 46.95 45.22 46.17 45.65 2790700.0 45.65
2020-04-08 46.66 44.91 45.92 46.16 1589200.0 46.16
2020-04-07 46.65 45.02 45.65 45.54 3576700.0 45.54
2020-04-06 45.33 41.2 41.56 45.03 2903000.0 45.03
2020-04-03 42.12 39.74 40.7 40.34 2389600.0 40.34
2020-04-02 41.17 39.74 40.38 40.62 2069200.0 40.62
2020-04-01 40.13 38.0 38.86 39.97 1808800.0 39.97
2020-03-31 41.13 39.53 41.09 39.81 1839000.0 39.81
2020-03-30 41.48 38.54 39.05 41.08 1775600.0 41.08
2020-03-27 40.06 38.06 39.32 39.34 2522800.0 39.34
2020-03-26 41.11 37.66 38.75 40.83 2090300.0 40.83
2020-03-25 40.0 37.66 38.85 38.57 1481900.0 38.57
2020-03-24 38.93 36.09 36.87 38.87 1878300.0 38.87
2020-03-23 36.0 32.77 35.73 34.5 2025200.0 34.5
2020-03-20 39.72 35.64 37.7 36.07 2585900.0 36.07
2020-03-19 38.2 34.33 35.53 37.52 3145300.0 37.52
2020-03-18 39.79 35.29 36.43 36.0 2610800.0 36.0
2020-03-17 39.53 35.18 35.18 39.23 2686300.0 39.23
2020-03-16 37.51 30.58 32.19 35.06 2979900.0 35.06
2020-03-13 37.02 34.13 36.82 37.02 2466800.0 37.02
2020-03-12 37.21 34.1 35.4 34.73 3259100.0 34.73
2020-03-11 40.05 38.4 39.42 38.83 2457700.0 38.83
2020-03-10 40.61 38.44 40.0 40.52 2499100.0 40.52
2020-03-09 40.0 37.9 39.29 38.72 2561900.0 38.72
2020-03-06 42.43 40.42 41.59 41.09 3514700.0 41.09
2020-03-05 44.42 41.09 42.27 42.88 5827600.0 42.88
2020-03-04 41.85 39.73 40.65 41.62 3722200.0 41.62
2020-03-03 40.92 39.0 40.0 40.02 2422300.0 40.02
2020-03-02 39.72 37.89 38.86 39.66 1461500.0 39.66
2020-02-28 39.06 37.54 37.91 38.45 2630200.0 38.45
2020-02-27 40.52 38.49 39.42 38.97 1910400.0 38.97
2020-02-26 41.59 40.16 41.0 40.39 1442200.0 40.39
2020-02-25 43.03 40.56 42.86 40.93 1967600.0 40.93
2020-02-24 43.03 41.53 41.86 42.63 1761400.0 42.63
2020-02-21 44.44 43.45 44.37 43.89 2082200.0 43.89
2020-02-20 44.61 43.33 43.65 44.47 2320000.0 44.47
2020-02-19 44.47 43.17 43.22 43.84 1979300.0 43.84
2020-02-18 43.74 42.83 42.83 43.07 1334200.0 43.07