$23.24 +0.10 (%) CIENA Corp - NYSE

May. 22, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center