$25.01 -0.01 (%) CIENA Corp - NYSE

Jul. 28, 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
7/28/201525.1525.2924.9025.012,066,885
7/27/201525.4525.6724.8225.022,618,428
7/24/201526.1426.5025.7225.772,634,446
7/23/201525.4125.7725.1725.593,690,644
7/22/201525.6425.6425.0425.142,145,212
7/21/201525.0025.5725.0025.532,730,548
7/20/201525.5625.5924.8724.951,858,216
7/17/201525.5826.1025.3725.594,061,406
7/16/201524.5625.3624.5625.273,052,900
7/15/201524.4824.7224.2024.321,846,985
7/14/201524.2624.6124.1924.492,009,728
7/13/201523.9224.3523.8824.292,820,445
7/10/201523.7523.9823.5323.801,878,258
7/9/201523.5823.7323.1623.272,558,358
7/8/201523.5823.6023.1023.223,199,302
7/7/201523.9423.9423.2523.842,350,087
7/6/201523.9224.3623.7923.942,217,595
7/2/201524.3924.5423.9524.082,118,509
7/1/201524.0324.4523.9024.394,287,084
6/30/201523.8523.9423.3723.682,422,075
6/29/201523.9824.2523.6023.692,363,877
6/26/201525.0625.0724.0624.374,160,763
6/25/201525.1825.2424.9825.071,886,725
6/24/201525.2825.3824.9725.041,541,036
6/23/201525.5825.5925.2125.412,229,817
6/22/201525.4525.8225.3225.482,744,369
6/19/201526.0026.0025.4925.662,763,346
6/18/201526.0226.2025.9425.972,686,242
6/17/201525.6726.1325.6026.032,974,121
6/16/201525.8325.9525.4525.612,887,476
6/15/201525.4626.0025.3025.903,348,931
6/12/201525.3325.7525.3025.643,051,450
6/11/201525.2825.6025.1825.493,443,341
6/10/201524.7225.3024.6625.194,030,173
6/9/201524.6824.8624.2924.651,951,560
6/8/201524.9125.0024.2024.634,405,226
6/5/201524.9725.1824.6325.004,714,347
6/4/201525.3725.4924.5224.646,424,729
6/3/201524.5724.7524.2524.446,280,434
6/2/201524.0024.4223.8024.203,274,760
6/1/201524.2424.3823.7324.052,911,684
5/29/201524.0124.5523.8924.124,741,045
5/28/201523.6824.0723.5824.053,567,525
5/27/201523.4523.9523.2423.763,569,909
5/26/201523.3023.3922.9623.162,056,208
5/22/201523.0323.3322.9523.241,594,750
5/21/201523.0423.2222.8223.141,449,080
5/20/201523.0623.3122.8023.092,969,900
5/19/201522.8823.0222.6922.911,701,422
5/18/201522.5022.9322.3622.852,175,772
5/15/201522.2922.5222.1822.501,603,944
5/14/201522.0622.4021.8922.331,781,119
5/13/201522.0022.1021.8822.022,211,198
5/12/201521.9622.1621.6622.031,726,279
5/11/201522.0222.2921.9022.061,909,597
5/8/201521.7122.1421.6522.063,515,590
5/7/201521.1121.5120.9221.432,265,108
5/6/201521.1621.2320.6721.092,612,414
5/5/201521.5621.6721.0121.082,829,050
5/4/201521.9122.1421.3021.627,143,518
5/1/201521.3421.5521.1621.293,410,562
4/30/201522.2422.2921.2321.303,102,839
4/29/201522.2522.5022.1322.342,997,100
4/28/201521.8622.4021.7622.353,122,848
4/27/201522.1822.3321.8421.871,639,250
4/24/201522.1922.2421.9322.172,796,134
4/23/201521.7621.9421.5521.692,486,166
4/22/201521.7222.0021.3921.972,902,999
4/21/201521.7921.9421.6921.701,533,292
4/20/201521.6221.9321.6121.852,247,612
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!