$21.64 -0.16 (%) CIENA Corp - New York Stock Exchange, Inc.

Aug. 26, 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
4/6/201618.4218.6718.2818.641,853,021
4/5/201618.4618.5818.3218.331,521,353
4/4/201618.8618.9418.5518.651,715,405
4/1/201618.7619.0718.7018.851,654,492
3/31/201618.7319.0718.6819.021,935,708
3/30/201618.9619.2018.6618.762,277,040
3/29/201618.2518.9318.1518.872,583,758
3/28/201618.5718.5818.1918.281,835,817
3/24/201618.2018.7318.0118.572,203,498
3/23/201618.7818.8718.2718.313,060,220
3/22/201618.2319.0018.1018.914,691,345
3/21/201617.9618.4117.9118.212,436,914
3/18/201618.0918.4417.8318.214,328,651
3/17/201617.2818.0217.1418.013,613,200
3/16/201616.9317.3616.8117.282,730,307
3/15/201617.3817.4216.8116.933,661,660
3/14/201617.4717.7117.3817.552,263,311
3/11/201617.4017.6817.2917.553,191,712
3/10/201617.4517.8016.9817.133,965,201
3/9/201616.7517.4516.6717.455,141,538
3/8/201616.9516.9716.5616.635,234,604
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
Trading Center