$23.24 +0.10 (%) CIENA Corp - NYSE

May. 22, 2015 | 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
8/16/201012.0912.3011.8612.024,640,500
8/13/201012.4512.6412.1212.193,885,700
8/12/201012.4312.5012.0012.396,919,600
8/11/201013.1813.2012.6812.963,740,800
8/10/201013.5113.5613.1913.462,895,000
8/9/201013.5113.7813.5013.723,221,100
8/6/201013.1113.4513.0413.432,517,900
8/5/201013.5713.6113.1713.252,672,500
8/4/201013.2713.5513.0713.523,570,600
8/3/201013.2113.4013.1013.172,439,800
8/2/201013.3613.4013.1313.301,931,500
7/30/201012.9013.2912.8513.093,479,300
7/29/201013.3613.4512.8013.102,751,800
7/28/201013.4113.6213.1813.192,857,700
7/27/201014.0014.1313.4113.474,719,500
7/26/201013.4813.9513.3013.904,095,100
7/23/201012.9213.5012.8113.465,363,700
7/22/201012.4913.0012.4212.953,971,800
7/21/201012.7612.7912.2112.292,973,600
7/20/201012.2512.6512.1512.615,155,200
7/19/201012.8313.0112.4312.534,842,100
7/16/201013.3213.4212.6212.806,426,100
7/15/201013.4713.5413.1313.435,766,400
7/14/201013.4313.9513.3513.786,872,600
7/13/201013.0813.5013.0013.326,313,900
7/12/201012.7613.0612.6112.773,118,200
7/9/201012.8212.8712.6412.724,815,800
7/8/201013.2213.4612.6812.856,068,000
7/7/201012.4113.1212.3813.054,859,400
7/6/201012.6712.9012.2712.413,306,800
7/2/201012.8312.9312.3012.493,295,600
7/1/201012.6712.9012.1212.746,629,900
6/30/201013.0113.1812.6012.684,182,500
6/29/201013.1513.1812.9013.026,912,400
6/28/201013.6313.6813.1513.475,827,300
6/25/201014.0014.0013.0413.7011,094,500
6/24/201014.1414.2313.7613.893,891,200
6/23/201014.2014.4413.8514.214,384,700
6/22/201014.3814.7714.0514.196,343,700
6/21/201014.8315.1514.4314.565,035,000
6/18/201014.6414.7914.4614.572,391,000
6/17/201014.8514.9014.4214.603,950,900
6/16/201014.4514.9514.4314.785,790,300
6/15/201014.3614.8014.3114.626,280,000
6/14/201014.5014.8214.2014.265,378,200
6/11/201013.9314.5013.8614.385,159,800
6/10/201014.2314.4913.6414.169,649,200
6/9/201015.0115.2013.9513.9513,799,400
6/8/201013.9314.1613.4713.849,371,600
6/7/201014.6514.7913.7213.957,223,200
6/4/201015.0015.2914.3314.538,381,300
6/3/201015.4415.6214.9715.375,392,000
6/2/201015.1915.4214.9815.296,084,200
6/1/201015.2915.5714.7514.876,691,100
5/28/201016.2116.3015.3015.577,284,600
5/27/201015.7316.1115.5716.093,900,000
5/26/201015.8716.3015.3815.435,611,200
5/25/201014.8815.6914.6615.616,393,600
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center