CIENA Corp $19.56

up +0.06


16/4/2014 11:54 AM  |  NYSE : CIEN  
Industries : Telecommunications / Communication Equipment
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CIEN historical data

Date Open High Low Close Volume
4/15/201419.4319.7218.8819.505,047,380
4/14/201419.6919.8419.1719.433,484,120
4/11/201419.5920.0219.0219.415,750,170
4/10/201420.9521.0919.6419.836,319,310
4/9/201420.5221.0320.4521.004,412,890
4/8/201420.3620.9620.2020.445,948,320
4/7/201421.4521.4819.6320.3011,950,600
4/4/201423.4923.5721.1221.6310,526,100
4/3/201424.0424.2123.0423.283,844,370
4/2/201423.6024.0723.5123.943,692,020
4/1/201422.8723.4922.8623.483,387,390
3/31/201422.3522.8922.3522.743,737,330
3/28/201422.1122.5021.9022.244,630,400
3/27/201422.5822.8122.2522.423,033,350
3/26/201423.5423.7622.6022.683,985,010
3/25/201423.6624.0923.0923.463,420,200
3/24/201424.3624.4222.9023.605,151,300
3/21/201424.3424.6023.7324.155,999,650
3/20/201423.3824.8023.3724.105,382,260
3/19/201423.7623.8423.2423.473,508,510
3/18/201423.6423.9423.4823.762,718,430
3/17/201423.9924.1923.5923.662,915,290
3/14/201423.3224.2623.3223.794,153,490
3/13/201424.0824.4023.2723.394,478,960
3/12/201422.8423.9722.8323.884,823,440
3/11/201423.3823.7822.9423.014,037,660
3/10/201423.9723.9923.1423.324,891,720
3/7/201424.9125.0023.9624.054,512,130
3/6/201426.0927.1623.8024.4613,849,700
3/5/201424.6325.3824.6325.365,198,980
3/4/201425.0025.1824.5024.705,163,340
3/3/201424.3424.7524.0524.542,483,000
2/28/201425.0725.1924.4724.572,647,780
2/27/201425.0025.2124.7025.121,713,120
2/26/201424.8525.1924.6125.062,350,870
2/25/201425.1525.1824.7324.843,563,200
2/24/201425.5025.5025.0225.182,897,830
2/21/201426.3626.4925.3125.504,327,130
2/20/201426.1226.3525.7626.202,489,230
2/19/201425.8626.3625.7826.013,609,040
2/18/201425.0626.4324.8526.027,670,970
2/14/201424.3425.2824.3425.008,958,260
2/13/201422.7523.3722.6123.292,157,320
2/12/201422.7523.1522.7422.952,290,500
2/11/201422.8222.9922.6422.751,835,980
2/10/201422.7423.1322.6722.752,928,510
2/7/201422.4622.7522.3022.732,482,810
2/6/201422.0722.6421.9922.323,000,430
2/5/201421.9822.2621.5021.932,902,540
2/4/201422.1922.3721.9022.132,580,510
2/3/201423.3123.3821.9022.094,432,420
1/31/201423.1423.9823.0723.333,784,740
1/30/201423.2823.8123.1823.453,596,260
1/29/201422.2123.2922.2122.884,083,740
1/28/201422.0022.5721.9322.242,945,720
1/27/201422.1222.2721.4121.923,560,930
1/24/201423.2123.2922.0522.114,099,290
1/23/201423.5323.5423.0823.422,284,310
1/22/201423.1123.8223.1123.573,137,720
1/21/201422.3423.2022.3423.084,424,210
1/17/201422.2722.3522.0522.082,006,460
1/16/201422.5622.8822.2822.442,285,290
1/15/201422.4122.8622.4122.652,184,310
1/14/201422.4022.6722.2222.451,688,980
1/13/201422.9123.3022.1422.213,380,510
1/10/201423.5023.5222.8422.952,555,770
1/9/201424.2024.3723.2423.463,806,410
1/8/201423.2324.1523.0624.123,501,840
1/7/201423.1023.3523.0223.241,807,930
1/6/201423.6023.6622.9523.043,092,550
1/3/201423.4623.7723.3823.461,629,530
1/2/201423.9323.9423.3623.462,440,810
12/31/201323.9624.1523.8623.931,449,740
12/30/201323.6424.0523.5523.842,009,590
12/27/201323.4423.8023.3623.672,607,560
12/26/201323.9524.1023.4323.452,383,560
12/24/201322.8224.1422.8223.913,231,420
12/23/201322.4123.1022.2222.853,520,660
12/20/201322.2722.8822.2222.695,063,080
12/19/201322.2322.3922.0022.223,561,180
12/18/201321.8821.9921.3121.983,469,880
12/17/201321.7522.0921.5321.934,061,200
12/16/201321.7321.9521.4121.803,781,880
12/13/201321.7021.7821.3421.675,645,560
12/12/201322.2122.5020.9321.3119,810,600
12/11/201323.6723.6722.3322.907,012,290
12/10/201323.2623.7623.2123.426,249,140
12/9/201323.5023.6122.9523.123,493,190
12/6/201324.0024.0022.8423.354,439,470
12/5/201322.7423.3522.5423.263,104,970
12/4/201321.3722.9821.3722.803,572,710
12/3/201321.4321.7621.3121.422,019,550
12/2/201322.2622.3021.6921.822,422,360
11/29/201322.1822.4421.9622.21973,226
11/27/201321.9322.1421.7622.041,335,820
11/26/201321.6022.1121.2821.942,500,430
11/25/201321.5221.7621.2521.601,962,120
11/22/201321.7822.0621.3821.493,761,490
11/21/201321.9822.2521.5921.674,069,460
11/20/201322.0822.6322.0122.051,931,100
Trading Center