$24.67 -0.20 (%) CIENA Corp - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CIEN historical data

Date Open High Low Close Volume
12/9/201624.9825.1824.3624.675,669,232
12/8/201623.1324.9922.7824.8715,178,539
12/7/201621.0521.6520.9421.603,099,934
12/6/201621.2521.2820.9221.004,877,300
12/5/201620.8021.3420.6521.162,586,986
12/2/201620.6720.7120.2520.453,777,409
12/1/201621.3621.6620.6720.751,960,500
11/30/201621.8721.9121.4421.452,376,661
11/29/201621.5121.9621.4521.662,773,833
11/28/201622.2222.2821.4121.432,704,711
11/25/201622.4622.5022.2422.45557,334
11/23/201621.9222.3121.8422.281,478,500
11/22/201621.9421.9921.6421.951,718,615
11/21/201622.0122.2521.8421.951,197,794
11/18/201622.1622.1921.8121.931,638,699
11/17/201622.1822.2821.7721.962,571,928
11/16/201622.3322.8122.3322.532,147,853
11/15/201622.4222.8222.2322.642,101,759
11/14/201622.2722.7522.0622.503,542,598
11/11/201621.0521.7820.9021.742,779,781
11/10/201621.0921.6020.6521.182,483,706
11/9/201619.9220.9819.8020.902,395,431
11/8/201620.2520.8820.1020.511,944,789
11/7/201619.6720.5319.6620.343,282,184
11/4/201619.2019.5519.0419.251,711,393
11/3/201619.3719.5019.1219.271,699,505
11/2/201619.4419.9219.1619.342,969,164
11/1/201619.4619.4718.9419.212,711,235
10/31/201619.5419.6719.3019.382,608,788
10/28/201619.5220.0019.4019.512,371,173
10/27/201620.4620.4619.4819.553,624,553
10/26/201620.2120.6720.0120.392,241,591
10/25/201620.0420.0719.6619.891,532,970
10/24/201620.1520.2319.9520.051,496,595
10/21/201620.0020.0319.6919.933,189,499
10/20/201620.4420.4519.8820.124,658,802
10/19/201620.3020.7320.2220.651,173,479
10/18/201620.5320.5720.1620.341,580,704
10/17/201620.7220.8720.2120.212,190,186
10/14/201620.9521.3320.6220.803,344,640
10/13/201620.6720.8620.3320.842,339,876
10/12/201621.0421.1820.4520.965,482,676
10/11/201622.2822.2821.3821.422,970,912
10/10/201622.5022.6422.3022.321,760,260
10/7/201622.6422.7922.1722.332,375,351
10/6/201622.0323.0921.9422.673,463,864
10/5/201621.3822.4121.2921.952,838,986
10/4/201621.3721.5721.0321.192,588,796
10/3/201621.7121.8121.2221.302,426,890
9/30/201621.9622.1521.5121.802,881,148
9/29/201622.3722.4021.9421.951,708,430
9/28/201622.6522.8622.3622.412,318,764
9/27/201621.9822.6621.8722.652,288,314
9/26/201621.9622.2021.8222.031,529,394
9/23/201622.1522.3922.1022.162,048,664
9/22/201622.0522.3521.9822.262,275,777
9/21/201621.3721.9021.3721.832,306,634
9/20/201621.7221.8721.4521.461,504,990
9/19/201621.4422.0521.3721.772,774,270
9/16/201621.1721.2820.8221.243,780,897
9/15/201621.1021.2620.9721.162,777,953
9/14/201621.3021.4820.9521.082,318,330
9/13/201621.6621.9721.1721.292,887,855
9/12/201621.4221.9221.3521.843,193,958
9/9/201622.2622.5421.6121.665,730,093
9/8/201622.7522.8122.0522.183,180,748
9/7/201623.5023.5022.6622.752,434,783
9/6/201622.8723.1522.8222.982,406,499
9/2/201622.9323.1522.2922.894,303,194
9/1/201622.3223.6022.2523.1712,256,635
8/31/201621.7421.8521.2721.454,494,104
8/30/201621.7021.9921.5821.731,658,354
8/29/201621.6721.7321.5521.671,957,939
8/26/201621.7921.8221.4121.641,748,381
8/25/201621.7921.8721.2621.801,939,175
8/24/201621.9622.2121.8221.881,719,833
8/23/201622.0022.0721.8821.932,267,899
8/22/201621.5521.9021.5021.872,412,848
8/19/201621.4521.7021.3921.581,875,413
8/18/201621.1921.5921.0121.501,813,078
8/17/201621.8121.8321.1821.263,396,263
8/16/201621.2722.1621.2121.884,850,347
8/15/201620.8421.4820.7421.323,205,467
8/12/201620.5720.8820.5020.812,385,292
8/11/201620.5420.7420.3820.601,855,652
8/10/201620.4520.6420.0920.501,980,343
8/9/201620.1920.4120.0720.281,925,439
8/8/201620.3220.4119.9019.981,208,572
8/5/201619.8520.3619.7920.221,961,088
8/4/201619.4919.8419.4919.712,453,909
8/3/201618.8619.5518.8619.532,757,425
8/2/201619.2919.2918.7218.762,701,279
8/1/201619.2019.4419.1719.241,687,957
7/29/201619.4219.5218.9019.193,445,330
7/28/201618.8419.3918.5019.399,424,828
7/27/201620.5020.7920.1520.411,855,386
7/26/201620.3220.6820.3220.521,725,748
7/25/201620.1520.4719.9720.311,661,781
7/22/201619.9320.1119.7020.081,386,696
7/21/201620.1520.2719.8919.941,559,328
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center