$21.46 -0.15 (%) CIENA Corp - NYSE

Apr. 17, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CIEN historical data

Date Open High Low Close Volume
4/17/201521.4621.5221.2121.463,048,682
4/16/201521.3121.6121.2021.613,208,007
4/15/201521.1721.4520.8521.373,751,388
4/14/201520.5221.5820.4321.389,150,068
4/13/201519.8520.0719.8119.921,693,003
4/10/201520.0320.1319.7619.862,599,808
4/9/201519.6520.0819.5719.982,482,761
4/8/201519.4319.7819.3919.612,851,256
4/7/201519.3119.5919.2619.381,801,118
4/6/201518.8519.3818.7519.282,282,385
4/2/201519.1619.4218.9818.992,145,993
4/1/201519.1019.4319.0019.161,945,509
3/31/201519.4019.6519.2219.312,577,383
3/30/201519.2319.4318.9519.403,619,037
3/27/201519.9320.0019.0319.175,836,595
3/26/201520.1020.2119.9119.982,707,301
3/25/201520.6120.9920.1420.213,988,319
3/24/201520.2821.0420.2820.534,538,977
3/23/201520.3220.5420.1120.194,600,484
3/20/201520.5920.9520.4920.633,569,863
3/19/201520.9721.1920.4420.473,517,820
3/18/201521.1721.4720.9421.301,995,614
3/17/201521.2621.4721.1621.172,425,343
3/16/201520.6921.4520.6621.403,539,687
3/13/201520.7820.8120.3420.643,945,827
3/12/201521.0021.0520.6420.832,487,050
3/11/201520.8521.0020.6520.932,245,636
3/10/201521.0621.1820.8120.823,093,296
3/9/201521.2021.4121.0021.264,163,392
3/6/201520.9621.1420.6921.055,679,372
3/5/201520.9821.1519.8820.647,041,194
3/4/201520.7120.8520.4520.604,563,415
3/3/201520.9721.0020.4720.752,606,604
3/2/201521.0121.2120.9020.982,885,720
2/27/201520.9221.1420.8420.922,066,367
2/26/201520.8421.1720.7620.912,443,601
2/25/201520.5820.8620.4620.793,481,061
2/24/201519.9820.5219.9320.393,000,055
2/23/201520.2420.3119.9120.031,614,040
2/20/201520.1920.3619.9320.311,342,082
2/19/201520.1720.4520.1320.201,516,568
2/18/201520.1820.3620.1420.301,688,318
2/17/201520.0720.1919.8120.191,407,825
2/13/201519.8420.2019.7820.081,928,372
2/12/201520.0220.1819.8119.842,640,502
2/11/201519.6219.9019.5719.741,347,116
2/10/201519.7219.8619.5519.691,385,285
2/9/201519.4219.7319.3419.561,289,079
2/6/201519.3119.7219.3119.531,961,311
2/5/201518.7619.4418.7619.342,391,649
2/4/201518.8419.1418.6718.721,429,253
2/3/201518.8019.0818.4018.952,896,346
2/2/201518.5718.6817.8618.622,967,041
1/30/201519.2019.4718.4918.523,167,822
1/29/201519.5219.5518.4919.414,525,075
1/28/201519.6520.3019.4219.443,589,524
1/27/201519.2119.5019.0919.382,569,290
1/26/201519.7219.7219.3419.621,570,369
1/23/201519.7720.3219.6419.693,128,288
1/22/201519.5119.5519.0619.451,894,334
1/21/201518.8119.3918.8119.213,248,020
1/20/201519.2619.2918.6518.792,264,627
1/16/201518.5819.2818.5219.152,317,839
1/15/201519.4819.6118.5718.613,082,938
1/14/201518.8219.4218.7119.402,458,226
1/13/201519.5719.8018.8719.103,237,585
1/12/201519.2719.6819.0319.352,543,391
1/9/201519.6419.6619.2119.311,867,925
1/8/201519.2619.7119.2419.552,642,320
1/7/201519.3119.3918.9219.043,381,267
1/6/201519.5419.6118.8119.072,787,854
1/5/201519.4119.8819.3619.542,463,007
1/2/201519.5319.7119.1919.541,375,864
12/31/201419.7019.7719.4019.411,405,364
12/30/201419.7219.9519.5919.621,368,321
12/29/201419.8720.0619.7019.841,496,095
12/26/201420.0020.0419.6819.851,048,617
12/24/201419.7820.1419.7819.861,211,758
12/23/201419.9420.1019.6619.833,879,568
12/22/201418.5219.5318.5119.482,392,851
12/19/201419.3319.6319.1519.364,933,950
12/18/201418.9419.3218.8019.275,921,837
12/17/201418.1518.6518.0118.594,529,055
12/16/201417.9818.4417.8318.064,220,382
12/15/201418.4118.5718.0518.134,924,978
12/12/201417.9918.6717.8818.124,642,335
12/11/201418.0018.9517.6518.1411,545,657
12/10/201417.5917.5916.8616.963,543,760
12/9/201417.0017.6516.7317.593,701,090
12/8/201416.8717.4516.8117.235,717,452
12/5/201416.3516.9916.3216.872,581,037
12/4/201416.5116.6016.2616.382,602,815
12/3/201415.9516.5915.9016.553,111,733
12/2/201416.2716.3015.8815.963,081,374
12/1/201416.5116.5516.1616.262,308,346
11/28/201416.7316.7416.3116.53969,574
11/26/201416.7716.8416.6316.741,501,851
11/25/201416.7716.9216.5016.751,986,305
11/24/201416.4816.8016.3616.762,918,274
11/21/201416.3816.5316.0516.475,135,630
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center