$19.19 -0.20 (%) CIENA Corp - New York Stock Exchange, Inc.

Jul. 29, 2016 | 04:03 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CIEN historical data

Date Open High Low Close Volume
3/7/201617.1217.2516.8716.964,150,497
3/4/201617.1717.3916.7717.288,368,573
3/3/201616.9517.5016.3216.9930,135,255
3/2/201620.9921.0820.0420.717,050,321
3/1/201620.7721.1420.6421.003,628,027
2/29/201620.7520.8420.4520.503,296,900
2/26/201620.8121.1220.5720.753,332,056
2/25/201620.7320.9520.2120.712,111,310
2/24/201619.6520.7119.4720.662,946,116
2/23/201620.0120.1619.8019.892,317,607
2/22/201619.9820.1619.8520.022,148,677
2/19/201619.3219.6219.1819.571,391,389
2/18/201619.5019.7219.1019.382,253,835
2/17/201619.4119.8119.3619.522,367,745
2/16/201618.5619.3418.4719.292,816,631
2/12/201617.8218.3717.4818.282,662,385
2/11/201617.2817.7317.1517.502,361,149
2/10/201617.8618.2617.3117.593,200,780
2/9/201617.4217.9817.2317.793,694,883
2/8/201618.3418.5117.3417.663,206,703
2/5/201619.2919.5218.5818.623,192,019
2/4/201618.5019.3418.4619.173,257,650
2/3/201618.3518.6118.1618.593,123,935
2/2/201617.7618.4317.6417.773,245,959
2/1/201617.7018.0217.3517.942,773,914
1/29/201617.4217.8117.4117.773,999,231
1/28/201617.9918.1017.2417.282,603,250
1/27/201617.7718.2617.6217.801,981,940
1/26/201617.7518.1217.5318.042,985,573
1/25/201617.9218.0217.5717.601,539,270
1/22/201617.7718.2317.5217.992,289,692
1/21/201617.5017.8917.3017.452,941,459
1/20/201617.2817.5716.6317.343,793,960
1/19/201618.2518.3817.4617.592,740,184
1/15/201617.7718.2317.6618.022,840,013
1/14/201618.3818.5618.0118.332,383,382
1/13/201618.6918.9618.1618.342,650,044
1/12/201618.7319.3918.1418.573,660,206
1/11/201618.3318.6417.9718.162,033,317
1/8/201618.8018.8218.1018.173,222,092
1/7/201619.1319.1818.4318.624,180,734
1/6/201619.7419.8919.2719.523,456,328
1/5/201620.3520.3719.9120.053,200,746
1/4/201620.1920.3619.7520.243,919,310
12/31/201520.8621.0920.6820.691,532,293
12/30/201521.1521.3420.8820.921,510,374
12/29/201520.9921.3820.9521.212,284,894
12/28/201520.6720.9320.5220.911,970,670
12/24/201520.6220.8320.5820.701,174,202
12/23/201520.4720.7520.4420.671,939,958
12/22/201520.3220.4120.0820.402,108,593
12/21/201519.9620.3319.8520.325,493,408
12/18/201519.6619.8519.5019.806,168,453
12/17/201519.4619.8919.4519.744,651,322
12/16/201519.4919.6118.9819.304,179,552
12/15/201519.4219.5319.2019.353,281,514
12/14/201519.7819.8719.2019.286,780,647
12/11/201519.9320.7319.3919.819,055,589
12/10/201520.3121.0219.7620.0425,476,045
12/9/201524.2824.3723.6424.114,160,106
12/8/201524.3124.5424.0624.353,183,825
12/7/201524.9825.0624.5424.662,254,031
12/4/201524.5525.2224.4725.052,781,262
12/3/201524.9025.0024.3324.471,852,178
12/2/201525.0425.1824.6624.761,725,003
12/1/201525.0925.3124.7425.091,503,137
11/30/201525.3825.4624.9225.041,265,046
11/27/201525.2525.3825.1225.30527,721
11/25/201525.2225.3925.0825.191,096,060
11/24/201524.7625.3024.6825.211,729,909
11/23/201524.6525.1924.5524.891,804,939
11/20/201524.1424.6424.0224.612,074,537
11/19/201524.3024.3823.8923.981,626,464
11/18/201524.1424.3123.8124.292,062,995
11/17/201524.2024.4623.9824.131,826,880
11/16/201523.7024.2423.5524.182,451,301
11/13/201523.5523.9723.3323.872,210,409
11/12/201523.5423.9523.3423.722,110,661
11/11/201523.9024.0623.6623.751,948,519
11/10/201524.2424.4323.6723.742,457,094
11/9/201524.8424.9024.1624.432,040,698
11/6/201524.4224.9624.2124.901,950,197
11/5/201524.5024.6924.0624.492,068,456
11/4/201524.5924.7624.3224.562,475,618
11/3/201524.4724.8724.4024.552,163,223
11/2/201524.1624.5524.1524.431,451,484
10/30/201523.8924.2223.6724.142,361,402
10/29/201524.0024.0523.4523.902,460,898
10/28/201523.3024.1823.0524.163,774,849
10/27/201523.2023.5622.7923.106,514,531
10/26/201523.7824.6323.7424.604,675,211
10/23/201523.7623.8023.3723.531,730,781
10/22/201523.1523.8023.1523.532,003,455
10/21/201523.3423.4822.9622.971,980,246
10/20/201522.9223.3922.9223.302,264,321
10/19/201522.8223.1122.5923.001,684,074
10/16/201523.0623.1022.6722.921,429,762
10/15/201522.4023.0622.3123.032,163,279
10/14/201521.8522.5421.8322.342,622,778
10/13/201522.4222.6721.8221.832,366,450
Trading Center