$19.45 -0.17 (%) CIENA Corp - NYSE

Jan. 27, 2015 | 01:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CIEN historical data

Date Open High Low Close Volume
1/26/201519.7219.7219.3419.621,570,369
1/23/201519.7720.3219.6419.693,128,288
1/22/201519.5119.5519.0619.451,894,334
1/21/201518.8119.3918.8119.213,248,020
1/20/201519.2619.2918.6518.792,264,627
1/16/201518.5819.2818.5219.152,317,839
1/15/201519.4819.6118.5718.613,082,938
1/14/201518.8219.4218.7119.402,458,226
1/13/201519.5719.8018.8719.103,237,585
1/12/201519.2719.6819.0319.352,543,391
1/9/201519.6419.6619.2119.311,867,925
1/8/201519.2619.7119.2419.552,642,320
1/7/201519.3119.3918.9219.043,381,267
1/6/201519.5419.6118.8119.072,787,854
1/5/201519.4119.8819.3619.542,463,007
1/2/201519.5319.7119.1919.541,375,864
12/31/201419.7019.7719.4019.411,405,364
12/30/201419.7219.9519.5919.621,368,321
12/29/201419.8720.0619.7019.841,496,095
12/26/201420.0020.0419.6819.851,048,617
12/24/201419.7820.1419.7819.861,211,758
12/23/201419.9420.1019.6619.833,879,568
12/22/201418.5219.5318.5119.482,392,851
12/19/201419.3319.6319.1519.364,933,950
12/18/201418.9419.3218.8019.275,921,837
12/17/201418.1518.6518.0118.594,529,055
12/16/201417.9818.4417.8318.064,220,382
12/15/201418.4118.5718.0518.134,924,978
12/12/201417.9918.6717.8818.124,642,335
12/11/201418.0018.9517.6518.1411,545,657
12/10/201417.5917.5916.8616.963,543,760
12/9/201417.0017.6516.7317.593,701,090
12/8/201416.8717.4516.8117.235,717,452
12/5/201416.3516.9916.3216.872,581,037
12/4/201416.5116.6016.2616.382,602,815
12/3/201415.9516.5915.9016.553,111,733
12/2/201416.2716.3015.8815.963,081,374
12/1/201416.5116.5516.1616.262,308,346
11/28/201416.7316.7416.3116.53969,574
11/26/201416.7716.8416.6316.741,501,851
11/25/201416.7716.9216.5016.751,986,305
11/24/201416.4816.8016.3616.762,918,274
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center