Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	CIEN	48.22	48.57	47.625	47.77	0.255	1,101,115	12,691	46.46	49.90
2024-05-02	Z	CIEN	47.06	47.54	46.465	47.51	0.86	893,800	11,090	45.17	47.90
2024-05-01	Z	CIEN	46.23	47.50	46.04	46.63	0.415	1,469,430	12,714	46.42	47.17
2024-04-30	Z	CIEN	46.50	47.38	46.21	46.23	-0.535	2,218,235	13,734	45.02	52.29
2024-04-29	Z	CIEN	46.83	47.05	46.50	46.76	0.141	1,235,955	12,026	41.69	48.82
2024-04-26	Z	CIEN	45.98	46.85	45.72	46.61	0.93	1,461,245	9,667	46.26	46.86
2024-04-25	Z	CIEN	44.73	45.89	44.69	45.68	0.645	2,583,710	16,458	45.00	49.10
2024-04-24	Z	CIEN	45.00	45.525	44.87	45.04	0.31	1,459,193	9,995	43.30	47.46
2024-04-23	Z	CIEN	43.78	44.93	43.53	44.72	0.82	1,850,055	12,877	39.33	47.00
2024-04-22	Z	CIEN	43.75	43.99	43.30	43.92	0.38	1,342,310	10,799	43.68	44.20
2024-04-19	Z	CIEN	43.79	44.03	43.32	43.56	-0.20	1,223,279	9,031	43.15	43.89
2024-04-18	Z	CIEN	44.26	44.62	43.395	43.77	-1.03	1,500,011	14,044	43.01	44.00
2024-04-17	Z	CIEN	45.15	45.15	44.69	44.80	-0.25	1,319,188	11,927	42.00	54.57
2024-04-16	Z	CIEN	44.62	45.06	44.20	45.03	0.71	1,736,380	16,960	44.77	45.05
2024-04-15	Z	CIEN	45.83	45.83	44.27	44.311	-1.289	1,971,238	16,446	40.43	47.34
2024-04-12	Z	CIEN	45.28	46.42	45.2577	45.60	-1.51	2,121,372	16,705	45.26	45.91
2024-04-11	Z	CIEN	47.51	47.51	46.78	47.10	0.37	1,516,690	10,302	46.89	47.50
2024-04-10	Z	CIEN	47.03	47.30	46.73	46.74	-0.96	1,338,254	11,341	46.60	47.05
2024-04-09	Z	CIEN	47.50	47.85	47.41	47.69	0.19	1,374,353	11,359	47.44	47.93
2024-04-08	Z	CIEN	47.94	48.03	47.44	47.50	-0.10	1,089,846	9,010	47.31	47.76
2024-04-05	Z	CIEN	47.60	47.91	47.52	47.59	-0.03	1,326,467	11,216	47.60	51.95
2024-04-04	Z	CIEN	48.95	49.06	47.58	47.61	-1.04	1,576,445	11,887	47.43	48.04
2024-04-03	Z	CIEN	48.60	49.0666	48.58	48.62	0.01	1,417,071	12,279	48.29	49.59
2024-04-02	Z	CIEN	48.74	49.03	48.25	48.60	-0.60	1,945,698	12,058	48.20	48.98
2024-04-01	Z	CIEN	49.61	49.80	49.10	49.19	-0.25	1,235,437	10,857	49.11	49.46
2024-03-29	Z	CIEN	50.39	50.46	49.37	49.45	-1.06	0	0	49.09	49.54
2024-03-28	Z	CIEN	50.39	50.46	49.37	49.45	-1.06	1,480,299	9,804	49.09	49.54
2024-03-27	Z	CIEN	49.94	50.56	49.74	50.49	0.945	1,296,899	9,030	50.02	50.81
2024-03-26	Z	CIEN	50.03	50.37	49.50	49.52	-0.30	1,392,111	9,116	49.09	54.81
2024-03-25	Z	CIEN	50.72	51.67	49.77	49.81	-1.13	1,402,002	10,113	49.83	54.77
2024-03-22	Z	CIEN	50.33	51.05	49.705	50.93	0.235	1,849,577	11,514	50.00	56.02
2024-03-21	Z	CIEN	50.82	51.34	50.26	50.69	0.46	1,397,038	9,798	50.69	51.14
2024-03-20	Z	CIEN	49.74	50.62	49.54	50.22	0.48	1,354,669	8,764	50.25	55.34
2024-03-19	Z	CIEN	49.07	50.22	49.04	49.74	0.25	1,409,028	7,961	48.72	50.68
2024-03-18	Z	CIEN	50.02	50.14	49.45	49.50	-0.51	1,858,087	13,018	41.40	50.00
2024-03-15	Z	CIEN	50.19	50.53	49.18	50.02	-0.21	4,335,617	16,021	48.01	51.63
2024-03-14	Z	CIEN	51.30	51.54	50.04	50.23	-1.29	1,881,306	11,812	46.28	50.22
2024-03-13	Z	CIEN	51.47	51.85	50.91	51.56	0.05	2,765,644	19,044	51.56	51.93
2024-03-12	Z	CIEN	51.76	52.78	51.21	51.51	-0.04	2,870,565	17,299	51.38	52.45
2024-03-11	Z	CIEN	54.03	54.14	51.47	51.54	-2.76	3,007,653	23,205	51.54	52.00
2024-03-08	Z	CIEN	53.03	54.86	52.75	54.28	1.44	3,413,411	25,017	53.10	54.35
2024-03-07	Z	CIEN	53.75	55.14	51.25	52.84	-9.115	13,566,018	65,162	52.74	57.89
2024-03-06	Z	CIEN	61.53	63.085	61.27	61.96	0.82	4,064,939	27,196	57.00	66.09
2024-03-05	Z	CIEN	62.21	62.41	60.7907	61.11	-1.37	2,366,236	19,403	55.20	66.60
2024-03-04	Z	CIEN	62.00	63.24	62.00	62.48	1.64	3,977,427	21,847	61.45	62.50
2024-03-01	Z	CIEN	57.12	61.01	57.0575	60.87	3.89	3,761,220	22,331	60.64	61.40
2024-02-29	Z	CIEN	57.09	57.25	56.3001	56.98	0.29	2,619,135	11,128	56.69	57.01
2024-02-28	Z	CIEN	55.79	56.83	55.52	56.62	0.50	1,529,769	10,313	51.03	61.71
2024-02-27	Z	CIEN	56.36	56.5042	55.35	56.14	-0.02	1,124,202	8,299	55.80	56.45
2024-02-26	Z	CIEN	55.37	56.17	54.655	56.16	0.83	2,069,864	13,575	55.81	56.47
2024-02-23	Z	CIEN	56.29	56.29	54.82	55.33	-0.995	1,924,044	12,833	54.93	55.58
2024-02-22	Z	CIEN	55.51	56.35	54.89	56.32	1.87	2,054,137	11,177	55.96	61.60
2024-02-21	Z	CIEN	54.05	54.49	53.17	54.45		1,647,809	11,547	54.50	59.43
2024-02-20	Z	CIEN	55.46	55.70	54.42	54.45	-1.455	1,719,665	11,810	49.71	56.00
2024-02-19	Z	CIEN	57.05	57.05	55.89	55.91	-1.16	0	0	55.60	63.28
2024-02-16	Z	CIEN	57.05	57.05	55.89	55.91	-1.16	1,714,766	10,744	55.60	63.28
2024-02-15	Z	CIEN	56.69	57.22	56.37	57.05	-0.34	1,484,297	10,606	52.18	57.30
2024-02-14	Z	CIEN	55.19	57.55	54.71	57.38	2.69	2,086,938	18,055	41.00	56.98
2024-02-13	Z	CIEN	55.10	55.80	54.19	54.68	-2.20	1,828,893	13,183	53.07	61.53
2024-02-12	Z	CIEN	56.86	57.73	56.855	56.88	0.15	1,412,460	10,838	55.40	57.90
2024-02-09	Z	CIEN	55.50	57.17	55.47	56.74	1.25	1,940,883	12,047	56.39	57.05
2024-02-08	Z	CIEN	55.20	56.31	54.35	55.48	-0.31	1,743,933	12,646	55.15	55.80
2024-02-07	Z	CIEN	55.07	55.85	54.27	55.79	0.90	1,282,852	7,878	49.39	63.01
2024-02-06	Z	CIEN	55.30	56.27	54.64	54.91	0.15	2,736,608	16,931	54.57	55.07
2024-02-05	Z	CIEN	54.54	55.44	54.41	54.77	0.15	2,344,735	14,431	55.03	59.98