$16.47 +0.57 (%) CIENA Corp - NYSE

Nov. 21, 2014 | 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
11/21/201416.3816.5316.0516.475,135,630
11/20/201415.3815.9815.2515.903,809,452
11/19/201415.1315.5315.0015.444,039,823
11/18/201414.9815.3714.9315.202,918,724
11/17/201415.0915.2814.9014.931,791,202
11/14/201414.8215.2214.6915.151,661,799
11/13/201415.1315.1314.7014.812,604,644
11/12/201415.1215.4214.9315.172,951,678
11/11/201415.3815.4615.2515.322,208,638
11/10/201415.9816.0315.1815.315,482,488
11/7/201416.4316.7416.3616.621,753,075
11/6/201416.3216.6516.3016.391,529,112
11/5/201416.7516.7516.2516.332,150,498
11/4/201416.6816.9316.5016.611,817,635
11/3/201416.7917.0416.7016.821,660,626
10/31/201416.8916.9316.6116.762,278,330
10/30/201416.4016.7216.2116.572,122,915
10/29/201416.6116.6816.1516.372,396,281
10/28/201416.1116.6016.0316.582,271,733
10/27/201416.1116.1415.8616.081,712,334
10/24/201416.5016.5216.0716.243,150,602
10/23/201415.9316.7515.8616.594,876,901
10/22/201416.1516.1815.5215.532,598,837
10/21/201415.6416.3215.6316.164,184,514
10/20/201415.1015.5515.0415.553,576,719
10/17/201415.3115.5815.0815.134,752,367
10/16/201414.5215.3514.3715.105,684,225
10/15/201413.9614.6513.7714.546,881,801
10/14/201414.3514.5313.9914.164,870,764
10/13/201414.4714.7514.0614.253,692,098
10/10/201415.2915.3514.4714.515,565,282
10/9/201416.1716.2315.3415.544,778,665
10/8/201415.9116.2915.3816.274,432,086
10/7/201416.1816.2615.8115.844,607,528
10/6/201416.6516.6515.8616.254,678,984
10/3/201416.9716.9716.5216.533,448,749
10/2/201416.7216.9016.2316.773,456,387
10/1/201416.7416.9416.5716.724,466,841
9/30/201417.0017.0916.6616.724,050,208
9/29/201417.0017.1816.8317.034,324,321
9/26/201417.4017.5017.1317.213,134,127
9/25/201417.8117.8817.3517.353,365,378
9/24/201417.7817.9917.7317.911,937,931
9/23/201417.7618.0317.6817.783,877,496
9/22/201418.4918.5917.7717.796,031,035
9/19/201419.2419.3118.7818.862,315,384
9/18/201419.1719.2519.0719.241,912,231
9/17/201419.0719.4119.0219.133,340,846
9/16/201419.1119.2519.0419.113,544,243
9/15/201419.4119.4619.0819.212,814,588
9/12/201419.6619.8119.3419.413,060,501
9/11/201419.5819.9519.4719.653,991,487
9/10/201419.4819.6619.2119.402,478,641
9/9/201419.2419.6219.1019.423,313,408
9/8/201419.4219.6019.2119.292,131,590
9/5/201418.9819.5218.8619.386,912,289
9/4/201419.2519.3518.3618.5115,662,519
9/3/201420.3320.4920.0520.465,558,874
9/2/201420.8220.8220.1320.164,088,929
8/29/201420.5220.7420.4320.692,038,547
8/28/201420.4520.6420.3620.471,526,036
8/27/201420.8820.9820.4820.602,586,519
8/26/201420.0220.9119.9720.744,645,118
8/25/201420.0020.1619.8819.931,974,412
8/22/201419.9920.2119.8119.841,808,483
8/21/201419.5620.1019.5120.083,061,100
8/20/201419.1819.5719.1619.531,884,409
8/19/201419.2319.3819.1619.273,016,060
8/18/201419.1219.3918.9419.342,894,861
8/15/201419.1819.1818.6718.822,037,913
8/14/201418.7919.3418.6419.044,389,242
8/13/201419.1119.2318.6818.774,812,183
8/12/201419.4619.5119.0819.221,610,187
8/11/201419.2619.6719.2119.571,685,092
8/8/201419.2619.3519.0819.121,685,256
8/7/201419.4419.6319.1319.191,322,022
8/6/201419.0919.6219.0619.391,391,381
8/5/201418.8019.3618.7619.262,383,057
8/4/201419.1519.2318.8018.972,023,712
8/1/201419.4919.5018.7719.103,202,787
7/31/201419.6719.9019.4819.532,319,922
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center