$21.95 -0.46 (%) CIENA Corp - New York Stock Exchange, Inc.

Sep. 29, 2016 | 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
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
7/20/201620.1120.2920.0020.261,415,874
7/19/201620.2120.3319.9420.011,769,369
7/18/201620.0520.2519.9820.172,270,471
7/15/201619.5720.2019.3520.005,454,857
7/14/201619.9219.9819.4819.482,083,300
7/13/201620.1720.2219.5819.683,727,785
7/12/201619.5620.0119.4619.953,638,418
7/11/201619.1919.4219.0219.392,525,504
7/8/201618.5619.1618.5619.093,404,527
7/7/201618.2318.5018.1518.372,326,897
7/6/201617.8918.1517.5918.093,296,076
7/5/201618.2618.3617.9018.002,465,131
7/1/201618.7519.0518.2818.472,104,354
6/30/201618.6618.8418.4818.752,936,318
6/29/201618.5218.7218.0418.644,625,174
6/28/201618.2418.4117.7118.344,967,253
6/27/201619.0419.0417.8617.954,342,785
6/24/201619.5019.7919.0819.116,179,695
6/23/201620.2420.5920.1920.592,435,680
6/22/201620.3320.5020.0720.112,210,447
6/21/201620.4020.4620.1320.302,484,518
6/20/201620.9321.0120.6220.641,605,020
6/17/201620.9420.9920.5820.653,199,422
6/16/201620.7320.9920.5220.992,734,813
6/15/201620.9521.2120.8420.862,964,861
6/14/201620.8521.1120.7520.912,246,383
6/13/201621.0721.3920.8220.862,699,217
6/10/201621.3321.6020.9821.123,387,571
6/9/201621.5721.6921.4121.612,900,419
6/8/201621.7521.8721.6421.684,277,408
6/7/201621.2921.7521.2721.753,590,267
6/6/201621.0321.3820.9821.274,167,768
6/3/201619.9821.1819.9821.038,487,173
6/2/201619.5720.4519.3320.0315,379,304
6/1/201617.3617.8217.3217.764,355,863
5/31/201617.2917.5517.2017.462,743,482
5/27/201616.9117.2116.7817.202,748,330
5/26/201616.8416.9816.7716.861,975,123
5/25/201616.7516.9416.6616.841,816,655
5/24/201616.4516.8616.4016.823,300,043
5/23/201616.1016.4516.0316.292,777,942
5/20/201616.0016.2415.9516.101,825,418
5/19/201616.3216.4115.7015.892,898,371
5/18/201616.0616.5415.9716.313,922,217
5/17/201615.8916.5415.7916.163,461,124
5/16/201615.7315.9815.6515.863,205,984
5/13/201615.7416.0515.6215.732,212,768
5/12/201616.2916.3715.7615.832,008,273
5/11/201616.1616.3016.1016.242,564,599
5/10/201616.1516.4016.0316.153,188,320
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center