Ciena Corporation - Price History
Monthly price history for CIEN (Ciena Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $46.23 | $46.23 |
| April 2024 | $46.23 | $46.23 |
| March 2024 | $49.45 | $49.45 |
| February 2024 | $56.98 | $56.98 |
| January 2024 | $53 | $53 |
| December 2023 | $45.01 | $45.01 |
| November 2023 | $45.85 | $45.85 |
| October 2023 | $42.20 | $42.20 |
| September 2023 | $47.26 | $47.26 |
| August 2023 | $49.98 | $49.98 |
| July 2023 | $42.20 | $42.20 |
| June 2023 | $42.49 | $42.49 |
| May 2023 | $46.74 | $46.74 |
| April 2023 | $46.04 | $46.04 |
| March 2023 | $52.52 | $52.52 |
| February 2023 | $48.22 | $48.22 |
| January 2023 | $52.02 | $52.02 |
| December 2022 | $50.98 | $50.98 |
| November 2022 | $44.96 | $44.96 |
| October 2022 | $47.90 | $47.90 |
| September 2022 | $40.43 | $40.43 |
| August 2022 | $50.74 | $50.74 |
| July 2022 | $51.60 | $51.60 |
| June 2022 | $45.70 | $45.70 |
| May 2022 | $50.82 | $50.82 |
| April 2022 | $55.17 | $55.17 |
| March 2022 | $60.63 | $60.63 |
| February 2022 | $68.42 | $68.42 |
| January 2022 | $66.31 | $66.31 |
| December 2021 | $76.97 | $76.97 |
| November 2021 | $60.23 | $60.23 |
| October 2021 | $54.29 | $54.29 |
| September 2021 | $51.35 | $51.35 |
| August 2021 | $57.13 | $57.13 |
| July 2021 | $58.14 | $58.14 |
| June 2021 | $56.89 | $56.89 |
| May 2021 | $52.87 | $52.87 |
| April 2021 | $50.47 | $50.47 |
| March 2021 | $54.72 | $54.72 |
| February 2021 | $52.17 | $52.17 |
| January 2021 | $53.39 | $53.39 |
| December 2020 | $52.85 | $52.85 |
| November 2020 | $44.80 | $44.80 |
| October 2020 | $39.39 | $39.39 |
| September 2020 | $39.69 | $39.69 |
| August 2020 | $56.77 | $56.77 |
| July 2020 | $59.51 | $59.51 |
| June 2020 | $54.16 | $54.16 |
| May 2020 | $55.26 | $55.26 |
| April 2020 | $46.25 | $46.25 |
| March 2020 | $39.81 | $39.81 |
| February 2020 | $38.45 | $38.45 |
| January 2020 | $40.67 | $40.67 |
| December 2019 | $42.69 | $42.69 |
| November 2019 | $37.96 | $37.96 |
| October 2019 | $37.12 | $37.12 |
| September 2019 | $39.23 | $39.23 |
| August 2019 | $40.93 | $40.93 |
| July 2019 | $45.22 | $45.22 |
| June 2019 | $41.13 | $41.13 |
| May 2019 | $34.94 | $34.94 |
| April 2019 | $38.36 | $38.36 |
| March 2019 | $37.34 | $37.34 |
| February 2019 | $42.66 | $42.66 |
| January 2019 | $38.09 | $38.09 |
| December 2018 | $33.91 | $33.91 |
| November 2018 | $32.62 | $32.62 |
| October 2018 | $31.26 | $31.26 |
| September 2018 | $31.24 | $31.24 |
| August 2018 | $31.58 | $31.58 |
| July 2018 | $25.40 | $25.40 |
| June 2018 | $26.51 | $26.51 |
| May 2018 | $23.05 | $23.05 |
| April 2018 | $25.75 | $25.75 |
| March 2018 | $25.90 | $25.90 |
| February 2018 | $23.17 | $23.17 |
| January 2018 | $21.28 | $21.28 |
| December 2017 | $20.93 | $20.93 |
| November 2017 | $21.75 | $21.75 |
| October 2017 | $21.27 | $21.27 |
| September 2017 | $21.97 | $21.97 |
| August 2017 | $21.61 | $21.61 |
| July 2017 | $25.75 | $25.75 |
| June 2017 | $25.02 | $25.02 |
| May 2017 | $23.48 | $23.48 |
| April 2017 | $22.91 | $22.91 |
| March 2017 | $23.61 | $23.61 |
| February 2017 | $26.34 | $26.34 |
| January 2017 | $24.34 | $24.34 |
| December 2016 | $24.41 | $24.41 |
| November 2016 | $21.45 | $21.45 |
| October 2016 | $19.38 | $19.38 |
| September 2016 | $21.80 | $21.80 |
| August 2016 | $21.45 | $21.45 |
| July 2016 | $19.19 | $19.19 |
| June 2016 | $18.75 | $18.75 |
| May 2016 | $17.46 | $17.46 |
| April 2016 | $16.83 | $16.83 |
| March 2016 | $19.02 | $19.02 |
| February 2016 | $20.50 | $20.50 |
| January 2016 | $17.77 | $17.77 |
| December 2015 | $20.69 | $20.69 |
| November 2015 | $25.04 | $25.04 |
| October 2015 | $24.14 | $24.14 |
| September 2015 | $20.72 | $20.72 |
| August 2015 | $22.36 | $22.36 |
| July 2015 | $25.45 | $25.45 |
| June 2015 | $23.68 | $23.68 |
| May 2015 | $24.12 | $24.12 |
| April 2015 | $21.30 | $21.30 |
| March 2015 | $19.31 | $19.31 |
| February 2015 | $20.92 | $20.92 |
| January 2015 | $18.52 | $18.52 |
| December 2014 | $19.41 | $19.41 |
| November 2014 | $16.53 | $16.53 |
| October 2014 | $16.76 | $16.76 |
| September 2014 | $16.72 | $16.72 |
| August 2014 | $20.69 | $20.69 |
| July 2014 | $19.53 | $19.53 |
| June 2014 | $21.66 | $21.66 |
| May 2014 | $19.40 | $19.40 |
| April 2014 | $19.77 | $19.77 |
| March 2014 | $22.74 | $22.74 |
| February 2014 | $24.57 | $24.57 |
| January 2014 | $23.33 | $23.33 |
| December 2013 | $23.93 | $23.93 |
| November 2013 | $22.21 | $22.21 |
| October 2013 | $23.27 | $23.27 |
| September 2013 | $25.01 | $25.01 |
| August 2013 | $19.92 | $19.92 |
| July 2013 | $22.06 | $22.06 |
| June 2013 | $19.43 | $19.43 |
| May 2013 | $16.74 | $16.74 |
| April 2013 | $14.96 | $14.96 |
| March 2013 | $16.01 | $16.01 |
| February 2013 | $15.24 | $15.24 |
| January 2013 | $15.66 | $15.66 |
| December 2012 | $15.70 | $15.70 |
| November 2012 | $14.88 | $14.88 |
| October 2012 | $12.42 | $12.42 |
| September 2012 | $13.59 | $13.59 |
| August 2012 | $13.67 | $13.67 |
| July 2012 | $16.03 | $16.03 |
| June 2012 | $16.37 | $16.37 |
| May 2012 | $13.55 | $13.55 |
| April 2012 | $14.82 | $14.82 |
| March 2012 | $16.19 | $16.19 |
| February 2012 | $14.88 | $14.88 |
| January 2012 | $14.55 | $14.55 |
| December 2011 | $12.10 | $12.10 |
| November 2011 | $12.11 | $12.11 |
| October 2011 | $13.18 | $13.18 |
| September 2011 | $11.20 | $11.20 |
| August 2011 | $12.24 | $12.24 |
| July 2011 | $15.46 | $15.46 |
| June 2011 | $18.38 | $18.38 |
| May 2011 | $26.75 | $26.75 |
| April 2011 | $28.24 | $28.24 |
| March 2011 | $25.94 | $25.94 |
| February 2011 | $27.57 | $27.57 |
| January 2011 | $22.03 | $22.03 |
| December 2010 | $21.05 | $21.05 |
| November 2010 | $15.13 | $15.13 |
| October 2010 | $13.81 | $13.81 |
| September 2010 | $15.57 | $15.57 |
| August 2010 | $12.49 | $12.49 |
| July 2010 | $13.09 | $13.09 |
| June 2010 | $12.68 | $12.68 |
| May 2010 | $15.57 | $15.57 |
| April 2010 | $18.53 | $18.53 |
| March 2010 | $15.26 | $15.26 |
| February 2010 | $14.34 | $14.34 |
| January 2010 | $12.75 | $12.75 |
| December 2009 | $10.84 | $10.84 |
| November 2009 | $12.15 | $12.15 |
| October 2009 | $11.73 | $11.73 |
| September 2009 | $16.28 | $16.28 |
| August 2009 | $13.40 | $13.40 |
| July 2009 | $11.16 | $11.16 |
| June 2009 | $10.35 | $10.35 |
| May 2009 | $11 | $11 |
| April 2009 | $11.95 | $11.95 |
| March 2009 | $7.78 | $7.78 |
| February 2009 | $5.37 | $5.37 |
| January 2009 | $6.24 | $6.24 |
| December 2008 | $6.70 | $6.70 |
| November 2008 | $7.40 | $7.40 |
| October 2008 | $9.61 | $9.61 |
| September 2008 | $10.08 | $10.08 |
| August 2008 | $17.38 | $17.38 |
| July 2008 | $20.67 | $20.67 |
| June 2008 | $23.17 | $23.17 |
| May 2008 | $30.56 | $30.56 |
| April 2008 | $33.81 | $33.81 |
| March 2008 | $30.83 | $30.83 |
| February 2008 | $25.83 | $25.83 |
| January 2008 | $27.13 | $27.13 |
| December 2007 | $34.11 | $34.11 |
| November 2007 | $43.98 | $43.98 |
| October 2007 | $47.86 | $47.86 |
| September 2007 | $38.08 | $38.08 |
| August 2007 | $37.88 | $37.88 |
| July 2007 | $36.53 | $36.53 |
| June 2007 | $36.13 | $36.13 |
| May 2007 | $34.32 | $34.32 |
| April 2007 | $29.16 | $29.16 |
| March 2007 | $27.95 | $27.95 |
| February 2007 | $31.47 | $31.47 |
| January 2007 | $28.09 | $28.09 |
| December 2006 | $27.71 | $27.71 |
| November 2006 | $25.14 | $25.14 |
| October 2006 | $23.51 | $23.51 |
| September 2006 | $27.25 | $27.25 |
| August 2006 | $27.65 | $3.95 |
| July 2006 | $25.41 | $3.63 |
| June 2006 | $33.67 | $4.81 |
| May 2006 | $30.10 | $4.30 |
| April 2006 | $28.63 | $4.09 |
| March 2006 | $36.47 | $5.21 |
| February 2006 | $28.14 | $4.02 |
| January 2006 | $28 | $4 |
| December 2005 | $20.79 | $2.97 |
| November 2005 | $20.93 | $2.99 |
| October 2005 | $16.59 | $2.37 |
| September 2005 | $18.48 | $2.64 |
| August 2005 | $15.75 | $2.25 |
| July 2005 | $15.68 | $2.24 |
| June 2005 | $14.63 | $2.09 |
| May 2005 | $15.54 | $2.22 |
| April 2005 | $16.10 | $2.30 |
| March 2005 | $12.04 | $1.72 |
| February 2005 | $13.86 | $1.98 |
| January 2005 | $17.85 | $2.55 |
| December 2004 | $23.38 | $3.34 |
| November 2004 | $17.85 | $2.55 |
| October 2004 | $17.29 | $2.47 |
| September 2004 | $13.86 | $1.98 |
| August 2004 | $12.74 | $1.82 |
| July 2004 | $19.74 | $2.82 |
| June 2004 | $25.90 | $3.70 |
| May 2004 | $25.13 | $3.59 |
| April 2004 | $28.91 | $4.13 |
| March 2004 | $34.79 | $4.97 |
| February 2004 | $40.11 | $5.73 |
| January 2004 | $50.75 | $7.25 |
| December 2003 | $45.92 | $6.56 |
| November 2003 | $49.56 | $7.08 |
| October 2003 | $44.87 | $6.41 |
| September 2003 | $41.02 | $5.86 |
| August 2003 | $45.50 | $6.50 |
| July 2003 | $40.32 | $5.76 |
| June 2003 | $36.19 | $5.17 |
| May 2003 | $40.25 | $5.75 |
| April 2003 | $34.16 | $4.88 |
| March 2003 | $30.59 | $4.37 |
| February 2003 | $37.94 | $5.42 |
| January 2003 | $40.60 | $5.80 |
| December 2002 | $35.98 | $5.14 |
| November 2002 | $46.55 | $6.65 |
| October 2002 | $25.76 | $3.68 |
| September 2002 | $20.79 | $2.97 |
| August 2002 | $28.36 | $4.05 |
| July 2002 | $28.21 | $4.03 |
| June 2002 | $29.33 | $4.19 |
| May 2002 | $39.62 | $5.66 |
| April 2002 | $52.43 | $7.49 |
| March 2002 | $63 | $9 |
| February 2002 | $54.32 | $7.76 |
| January 2002 | $88.90 | $12.70 |
| December 2001 | $100.17 | $14.31 |
| November 2001 | $124.25 | $17.75 |
| October 2001 | $113.82 | $16.26 |
| September 2001 | $72.03 | $10.29 |
| August 2001 | $119.84 | $17.12 |
| July 2001 | $231.98 | $33.14 |
| June 2001 | $266 | $38 |
| May 2001 | $379.05 | $54.15 |
| April 2001 | $385.42 | $55.06 |
| March 2001 | $292.25 | $41.75 |
| February 2001 | $470.31 | $67.19 |
| January 2001 | $630.44 | $90.06 |
| December 2000 | $568.75 | $81.25 |
| November 2000 | $531.56 | $75.94 |
| October 2000 | $735.88 | $105.12 |
| September 2000 | $859.69 | $122.81 |
| August 2000 | $775.91 | $221.69 |
| July 2000 | $497.44 | $142.12 |
| June 2000 | $583.41 | $166.69 |
| May 2000 | $418.91 | $119.69 |
| April 2000 | $432.69 | $123.62 |
| March 2000 | $441.44 | $126.12 |
| February 2000 | $559.34 | $159.81 |
| January 2000 | $229.69 | $65.62 |
| December 1999 | $201.25 | $57.50 |
| November 1999 | $153.78 | $43.94 |
| October 1999 | $123.38 | $35.25 |
| September 1999 | $127.75 | $36.50 |
| August 1999 | $122.94 | $35.12 |
| July 1999 | $118.12 | $33.75 |
| June 1999 | $105.66 | $30.19 |
| May 1999 | $100.62 | $28.75 |
| April 1999 | $82.25 | $23.50 |
| March 1999 | $78.75 | $22.50 |
| February 1999 | $97.56 | $27.88 |
| January 1999 | $70.66 | $20.19 |
| December 1998 | $51.19 | $14.62 |
| November 1998 | $59.50 | $17 |
| October 1998 | $60.16 | $17.19 |
| September 1998 | $50.09 | $14.31 |
| August 1998 | $98.44 | $28.12 |
| July 1998 | $259.22 | $74.06 |
| June 1998 | $243.69 | $69.62 |
| May 1998 | $182 | $52 |
| April 1998 | $195.12 | $55.75 |
| March 1998 | $149.19 | $42.62 |
| February 1998 | $146.78 | $41.94 |
| January 1998 | $192.72 | $55.06 |
| December 1997 | $213.94 | $61.12 |
| November 1997 | $189 | $54 |
| October 1997 | $192.50 | $55 |
| September 1997 | $173.36 | $49.53 |
| August 1997 | $167.12 | $47.75 |
| July 1997 | $196.44 | $56.12 |
| June 1997 | $164.94 | $47.12 |
| May 1997 | $163.62 | $46.75 |
| April 1997 | $109.38 | $31.25 |
| March 1997 | $99.53 | $28.44 |
| February 1997 | $137.38 | $39.25 |
CIEN
Price: $46.23
52 week price:
Earnings Per Share: 1.54 USD
P/E Ratio: 31.94
Exchange: NYQ
Sector: Technology
Industry: Communication Equipment
Volume: 1.7 million
Ebitda: 83.8 millionMarket Capitalization: 6.8 billion