CIENA Corp Historical Data - CIE1 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

CIENA Corp (CIE1)

77.06

0.00

( 0.00% )

Updated: 23:35:49

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
1740605220	76.72	2.28	3.06	74.7	77.599999	74.7	709
1740518820	74.44	-2.78	-3.60	76.4	76.4	72.62	966
1740432420	77.22	-3.54	-4.38	80.88	80.88	76.62	869
1740173220	80.76	-1.22	-1.49	82.02	82.78	80.48	554
1740086820	81.98	-2	-2.38	82.7	82.86	81.8	222
1740000420	83.98	-1.72	-2.01	85.5	85.5	83.68	160
1739914020	85.7	0.24	0.28	85.819999	88.16	85.14	343
1739827620	85.459999	0.42	0.49	86.26	86.26	85.459999	3
1739568420	85.04	-0.16	-0.19	84.459999	85.08	84.4	150
1739482020	85.2	2.02	2.43	87.14	87.14	84.66	190
1739395620	83.18	-1.52	-1.79	84	84.2	82	360
1739309220	84.7	-3.38	-3.84	87.44	87.44	84.52	498
1739222820	88.08	-0.16	-0.18	87	88.72	86.98	187
1738963620	88.24	-1.02	-1.14	89.22	90.04	88.24	496
1738877220	89.26	1.68	1.92	90	91.88	89.08	669
1738790820	87.58	4.48	5.39	84.66	88.6	83.58	669
1738704420	83.099999	-0.28	-0.34	84.88	84.9	83.099999	374
1738618020	83.38	-0.58	-0.69	82.78	83.72	79.54	3780
1738358820	83.959999	2.36	2.89	82.44	83.959999	82.44	222
1738272420	81.599999	2.7	3.42	80.16	82.099999	79.22	310
1738186020	78.9	2.12	2.76	77.84	78.9	77.099999	1543
1738099620	76.78	4.78	6.64	74.56	77.34	73.84	1460
1738013220	72	-22.18	-23.55	88.52	88.52	72	2830
1737754020	94.18	-1.28	-1.34	94.16	96.04	92.92	365
1737667620	95.46	4.86	5.36	91.26	96.54	90	2087
1737581220	90.6	5.3	6.21	86.6	90.6	86.22	2129
1737494820	85.3	3.74	4.59	81.76	85.3	81.76	207
1737408420	81.56	-0.4	-0.49	82.739999	82.739999	81.2	512
1737149220	81.959999	-0.28	-0.34	81.38	81.959999	81.38	147
1737062820	82.239999	-0.1	-0.12	83.28	83.459999	82.239999	82
1736976420	82.34	2.18	2.72	81.599999	82.76	80.7	123
1736890020	80.16	0.66	0.83	80.959999	80.959999	80.16	50
1736803620	79.5	-1.02	-1.27	79.599999	79.66	79	221
1736544420	80.52	0.78	0.98	79.28	80.64	78.98	497
1736458020	79.739999	0	0.00	79.739999	79.739999	79.739999	0
1736371620	79.739999	0.38	0.48	78.84	79.739999	78.84	88
1736285220	79.36	-2.36	-2.89	81.36	81.78	78.64	665
1736198820	81.72	0.3	0.37	80.64	81.72	80.52	306
1735939620	81.42	0.82	1.02	81.099999	81.64	81.099999	246
1735853220	80.599999	-0.9	-1.10	81.56	82.92	79.9	881
1735594020	81.5	-1.52	-1.83	82.44	83.04	81.5	213
1735334820	83.02	-1.32	-1.57	84.76	85.16	82.62	471
1734989220	84.34	-0.16	-0.19	84.739999	84.739999	83.099999	945
1734730020	84.5	2.98	3.66	81.42	85.599999	81.4	571
1734643620	81.52	0.1	0.12	80.4	82.34	80.4	345
1734557220	81.42	-2.28	-2.72	83.72	84.459999	81.42	557
1734470820	83.7	-2.66	-3.08	86.28	86.28	83.7	421
1734384420	86.36	1.64	1.94	86.04	86.9	84.92	1431
1734125220	84.72	4.06	5.03	81.5	86.52	80.48	3717
1734038820	80.66	10.28	14.61	69.86	83.9	66	1753
1733952420	70.38	2.48	3.65	67.319999	70.42	62	727
1733866020	67.9	-1.84	-2.64	69.3	69.3	67.9	338
1733779620	69.739999	0.36	0.52	69.4	70.26	69.4	191
1733520420	69.38	0.96	1.40	68	69.38	68	102
1733434020	68.42	-1.22	-1.75	69.68	69.88	68.42	217
1733347620	69.64	2	2.96	67.56	69.64	67.56	655
1733261220	67.64	0.74	1.11	67	67.64	67	149
1733174820	66.9	0.76	1.15	65.819998	66.9	65.819998	180
1732915620	66.14	1.34	2.07	65.36	66.14	65.36	187
1732829220	64.8	-0.2	-0.31	65.5	65.5	64.8	380
1732742820	65	-1.84	-2.75	66.819998	67.48	65	187

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