CIENA Corp $17.78

down -0.01


23/9/2014 04:00 PM  |  NYSE : CIEN  
Industries : Telecommunications / Communication Equipment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CIEN historical data

Date Open High Low Close Volume
12/4/201321.3722.9821.3722.803,572,711
12/3/201321.4321.7621.3121.422,019,553
12/2/201322.2622.3021.6921.822,422,357
11/29/201322.1822.4421.9622.21973,226
11/27/201321.9322.1421.7622.041,335,821
11/26/201321.6022.1121.2821.942,500,428
11/25/201321.5221.7621.2521.601,962,118
11/22/201321.7822.0621.3821.493,761,488
11/21/201321.9822.2521.5921.674,069,460
11/20/201322.0822.6322.0122.051,931,099
11/19/201322.4322.8321.9322.083,044,466
11/18/201322.9423.0622.4022.462,117,793
11/15/201322.0223.1422.0022.924,926,726
11/14/201322.2122.5721.7621.867,770,764
11/13/201323.2923.5923.0623.542,376,083
11/12/201323.3023.7323.1223.422,061,051
11/11/201322.9623.3322.8323.251,374,614
11/8/201322.7223.1922.6422.992,010,565
11/7/201323.1823.2622.3522.732,579,714
11/6/201323.1823.3323.0223.131,689,831
11/5/201323.2123.6223.0323.073,953,814
11/4/201323.4523.7123.2723.362,036,633
11/1/201323.2623.5022.8523.252,712,308
10/31/201323.7524.0923.2623.274,697,192
10/30/201323.9024.0623.0023.544,440,703
10/29/201324.3324.4823.8523.952,987,272
10/28/201324.2024.3824.0224.122,389,931
10/25/201325.0025.0524.0024.223,836,085
10/24/201325.9626.1524.3724.747,867,206
10/23/201327.5727.7626.8726.893,698,423
10/22/201327.7027.9427.0427.673,013,930
10/21/201327.1127.7227.0927.623,153,596
10/18/201326.9827.1826.6926.972,059,261
10/17/201326.5826.9226.4426.891,912,242
10/16/201326.4826.9126.4326.842,653,612
10/15/201326.6026.8826.0926.262,353,156
10/14/201326.1426.8825.9526.783,649,498
10/11/201326.1926.7125.9826.332,646,547
10/10/201326.1926.4325.9426.342,703,901
10/9/201326.0826.7524.8025.705,449,995
10/8/201327.1927.2825.5526.025,896,962
10/7/201327.0227.6626.8227.194,731,754
10/4/201325.7627.6325.6427.315,957,957
10/3/201325.9425.9925.4325.742,535,012
10/2/201325.4825.9425.4325.692,304,310
10/1/201325.0525.6925.0025.652,418,303
9/30/201324.5125.1924.1725.012,439,626
9/27/201325.0525.3124.8424.881,784,240
9/26/201325.2925.8025.1325.291,844,904
9/25/201325.1125.4625.0225.112,371,295
9/24/201324.7625.4924.5025.123,961,559
9/23/201324.7625.1724.4724.803,426,130
9/20/201325.8825.9525.2225.283,973,941
9/19/201326.0226.0825.6525.782,656,681
9/18/201326.0026.1725.5025.964,413,020
9/17/201325.3325.9925.3225.983,908,362
9/16/201325.5125.6825.1425.313,395,615
9/13/201324.4925.3224.4025.183,351,209
9/12/201324.8325.3224.5424.565,303,340
9/11/201324.8325.1224.6924.763,232,387
9/10/201324.4125.0324.3124.964,845,438
9/9/201324.3424.4924.0424.263,096,851
9/6/201323.9124.6123.7724.156,872,784
9/5/201323.5924.2223.5023.566,913,881
9/4/201322.3523.6621.9723.5418,299,279
9/3/201320.3120.9220.2820.687,795,847
8/30/201320.2620.3819.7819.922,350,694
8/29/201320.2420.5920.1520.312,777,201
8/28/201319.9820.3819.9420.112,224,323
8/27/201320.8920.9319.9419.995,116,411
8/26/201321.0021.5720.9121.171,676,297
8/23/201321.1621.3020.9020.932,288,437
8/22/201320.8721.1820.7621.101,439,088
8/21/201320.8021.0620.4920.733,067,122
8/20/201320.7621.0820.6320.842,086,858
8/19/201321.0521.3020.6420.752,144,374
8/16/201321.1621.6020.9821.043,312,422
8/15/201321.7821.9021.0321.226,174,154
8/14/201322.8523.1022.4922.492,147,390
8/13/201322.4323.1822.1723.082,580,980
8/12/201322.5022.9022.3522.352,705,158
8/9/201322.9523.1422.3722.532,278,643
8/8/201323.3723.4822.9523.002,209,005
8/7/201323.0523.6322.7523.253,174,593
8/6/201323.0023.0922.4422.451,415,441
8/5/201322.8923.1022.6723.021,868,330
8/2/201322.3522.8722.2622.861,554,893
8/1/201322.3522.6022.2222.522,167,201
7/31/201322.2822.3221.9922.062,072,550
7/30/201322.0922.7921.9322.352,946,932
7/29/201321.8222.2021.7821.922,536,199
7/26/201322.6422.6921.2421.795,105,218
7/25/201322.9723.0422.3522.842,854,906
7/24/201323.1023.4822.8922.962,886,461
7/23/201322.8723.0422.5422.922,814,577
7/22/201322.6622.9022.4422.681,908,598
7/19/201322.5922.8922.5322.803,879,175
7/18/201322.4222.8522.2822.723,192,938
7/17/201322.0222.7921.7222.215,696,327
7/16/201321.7822.0621.4621.682,752,711
Trading Center