$21.88 -0.05 (%) CIENA Corp - New York Stock Exchange, Inc.

Aug. 24, 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
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
5/9/201616.2916.3516.0116.162,140,987
5/6/201615.9716.2915.7316.262,228,413
5/5/201616.1416.3116.0016.022,673,011
5/4/201616.5016.6416.0516.062,677,713
5/3/201616.6716.7116.3816.492,370,027
5/2/201616.8217.0116.6516.812,396,444
4/29/201616.7116.8716.5016.833,483,199
4/28/201616.9517.1416.5716.634,292,892
4/27/201617.0017.4417.0017.401,894,941
4/26/201616.9517.3716.8917.352,346,390
4/25/201617.0117.1716.7316.892,340,475
4/22/201616.7417.2316.7117.103,069,702
4/21/201617.0617.2216.6216.676,542,035
4/20/201617.2117.3116.9017.095,937,866
4/19/201617.8617.8617.2617.272,669,889
4/18/201617.7218.0617.5717.801,846,631
4/15/201617.8618.0017.5417.802,449,436
4/14/201617.9818.1017.7117.942,383,063
4/13/201617.6118.1417.6117.962,453,378
4/12/201617.7017.7617.3517.474,083,790
4/11/201618.2418.3717.8917.902,056,732
4/8/201617.8518.2717.8318.213,351,851
4/7/201618.4818.5317.6617.714,287,555
4/6/201618.4218.6718.2818.641,853,021
4/5/201618.4618.5818.3218.331,521,353
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center