CIENA Corp $19.10

down -0.43


1/8/2014 04:03 PM  |  NYSE : CIEN  
Industries : Telecommunications / Communication Equipment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CIEN historical data

Date Open High Low Close Volume
8/1/201419.4919.5018.7719.103,202,787
7/31/201419.6719.9019.4819.532,301,001
7/30/201419.6320.0619.5219.933,797,598
7/29/201419.5719.7319.4719.481,611,999
7/28/201419.6419.7919.3919.542,353,243
7/25/201419.7019.7819.5119.621,540,249
7/24/201420.0120.1419.6919.783,765,469
7/23/201420.3520.3519.7819.913,967,811
7/22/201420.1420.8020.0920.573,308,260
7/21/201419.9520.0919.8419.961,879,544
7/18/201420.0420.1319.8419.993,558,451
7/17/201419.8620.2519.8619.902,085,501
7/16/201420.5020.5720.0620.113,345,353
7/15/201420.4820.6220.1120.242,732,046
7/14/201420.7420.7820.3620.491,855,795
7/11/201420.5620.6920.4320.552,005,386
7/10/201420.5920.8520.2620.553,699,014
7/9/201421.1521.2220.8120.932,686,365
7/8/201422.1522.1520.8521.125,069,289
7/7/201422.1122.4621.9822.033,109,624
7/3/201422.1822.2321.9422.171,288,224
7/2/201421.9622.4621.9122.152,800,897
7/1/201421.8022.2821.7021.902,300,833
6/30/201421.4521.7321.3521.661,569,546
6/27/201421.4221.6721.4021.522,125,186
6/26/201421.4921.6121.3121.592,415,229
6/25/201421.6021.6321.2921.532,010,859
6/24/201421.9722.1921.6121.732,434,231
6/23/201422.0722.1521.8321.963,413,719
6/20/201422.2922.3622.2022.313,132,155
6/19/201422.3322.3922.1222.242,809,890
6/18/201422.4822.5422.1422.313,074,578
6/17/201422.3222.7922.2822.512,916,127
6/16/201422.3722.5022.1622.402,241,134
6/13/201422.0022.3921.9422.312,503,237
6/12/201422.3922.5322.0222.193,094,167
6/11/201422.4522.8022.3022.422,652,012
6/10/201422.4722.9022.4522.682,820,039
6/9/201422.2322.7822.1522.513,777,386
6/6/201422.5322.9422.1722.235,915,891
6/5/201422.0022.7521.5322.4820,186,426
6/4/201418.7419.1618.6718.994,994,685
6/3/201418.7419.0618.5418.823,615,889
6/2/201419.2119.3018.5918.654,750,236
5/30/201419.8519.8719.1219.404,366,909
5/29/201420.1920.2119.5719.923,983,209
5/28/201420.4720.6420.1520.162,289,403
5/27/201420.3620.5320.3020.481,951,119
5/23/201420.2120.2519.9120.152,392,070
5/22/201419.4620.5419.4620.224,548,447
5/21/201419.2419.5019.1319.441,890,611
5/20/201419.2519.4118.9919.222,543,355
5/19/201418.8519.4518.8019.242,134,393
5/16/201418.9719.0118.6818.951,740,952
5/15/201418.6919.0018.3518.972,701,392
5/14/201419.0219.1018.6818.702,199,755
5/13/201419.2919.3818.8819.052,464,958
5/12/201418.6419.3518.5319.332,963,294
5/9/201418.1418.5818.0818.521,964,932
5/8/201418.4918.9218.1918.263,013,102
5/7/201418.7118.8518.0018.514,435,894
5/6/201419.1719.3518.6118.663,245,851
5/5/201419.1219.4118.9219.202,259,792
5/2/201419.4319.5819.1619.333,531,327
5/1/201419.7219.8119.0419.275,835,133
4/30/201419.7019.9419.4919.772,009,996
4/29/201419.8419.9819.3919.882,768,192
4/28/201420.7120.7319.1619.636,733,958
4/25/201421.1421.1420.5520.653,164,006
4/24/201421.5021.8621.2021.337,986,566
4/23/201420.4521.0820.1020.565,816,390
4/22/201420.0720.6920.0420.363,440,002
4/21/201419.8820.1119.5120.032,779,871
4/17/201419.7620.1319.6519.882,918,115
4/16/201419.7719.9719.2719.903,850,957
4/15/201419.4319.7218.8819.505,047,378
4/14/201419.6919.8419.1719.433,484,119
4/11/201419.5920.0219.0219.415,750,174
4/10/201420.9521.0919.6419.836,319,311
4/9/201420.5221.0320.4521.004,412,888
4/8/201420.3620.9620.2020.445,948,318
4/7/201421.4521.4819.6320.3011,950,592
4/4/201423.4923.5721.1221.6310,526,072
4/3/201424.0424.2123.0423.283,844,372
4/2/201423.6024.0723.5123.943,692,023
4/1/201422.8723.4922.8623.483,387,393
3/31/201422.3522.8922.3522.743,737,330
3/28/201422.1122.5021.9022.244,630,397
3/27/201422.5822.8122.2522.423,033,352
3/26/201423.5423.7622.6022.683,985,008
3/25/201423.6624.0923.0923.463,420,204
3/24/201424.3624.4222.9023.605,151,296
3/21/201424.3424.6023.7324.155,999,654
3/20/201423.3824.8023.3724.105,382,259
3/19/201423.7623.8423.2423.473,508,510
3/18/201423.6423.9423.4823.762,718,428
3/17/201423.9924.1923.5923.662,915,291
3/14/201423.3224.2623.3223.794,153,488
3/13/201424.0824.4023.2723.394,478,958
3/12/201422.8423.9722.8323.884,823,438
Trading Center