CIENA Corp $21.33

up +0.77


24/4/2014 06:40 PM  |  NYSE : CIEN  
Industries : Telecommunications / Communication Equipment
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CIEN historical data

Date Open High Low Close Volume
7/8/201320.1920.1919.7520.081,736,730
7/5/201319.9320.0419.4619.962,104,680
7/3/201319.4619.7519.4019.61681,312
7/2/201319.5119.8819.4519.632,243,700
7/1/201319.5319.8719.3719.461,953,460
6/28/201319.5219.6319.2819.432,317,110
6/27/201319.4519.7119.3619.672,064,600
6/26/201319.7519.8819.3319.352,503,060
6/25/201319.4019.6919.2719.632,673,400
6/24/201319.4819.5119.0019.253,477,690
6/21/201319.8120.0519.4519.794,064,470
6/20/201320.0320.4519.8319.903,467,960
6/19/201320.2820.4520.0920.192,561,140
6/18/201320.0520.4119.9920.383,207,890
6/17/201320.2520.4619.9320.103,340,810
6/14/201320.4020.6019.9020.134,101,110
6/13/201319.8420.5819.6620.523,820,610
6/12/201320.2220.2619.7920.023,180,560
6/11/201319.8720.3919.7420.024,841,490
6/10/201319.7020.2919.6020.175,901,070
6/7/201319.1219.9518.9719.7510,430,000
6/6/201318.4519.1918.1719.1524,072,000
6/5/201316.4516.6016.2116.315,573,960
6/4/201316.7016.9416.3216.484,566,590
6/3/201316.8016.9316.0816.534,701,750
5/31/201316.6017.1116.5416.743,408,720
5/30/201316.6216.8416.5916.692,872,880
5/29/201316.0016.8215.9316.686,499,980
5/28/201315.7516.1115.7116.102,854,450
5/24/201315.3315.5315.2615.511,835,920
5/23/201315.3415.6015.2115.482,531,980
5/22/201315.8816.0915.4715.522,871,860
5/21/201315.9316.1015.8215.871,907,520
5/20/201316.2716.3515.8415.972,837,440
5/17/201316.1016.4016.0016.353,119,340
5/16/201315.5716.3315.5716.038,678,700
5/15/201315.1515.3815.0315.063,804,380
5/14/201315.0915.1614.8414.912,413,480
5/13/201315.1815.3115.0615.081,651,560
5/10/201315.0915.4615.0915.174,077,190
5/9/201315.0315.2714.9415.102,330,140
5/8/201315.0115.1214.8915.112,404,020
5/7/201315.4415.4515.0115.093,224,520
5/6/201314.9615.3214.8615.253,385,810
5/3/201314.6014.9014.5514.712,967,540
5/2/201314.6014.7014.2214.324,260,440
5/1/201314.9214.9614.3414.343,817,380
4/30/201314.7314.9814.5814.962,913,240
4/29/201314.8814.9614.6914.801,961,420
4/26/201314.8414.9814.6514.781,870,510
4/25/201315.3015.5314.8714.883,308,810
4/24/201314.8215.1214.6014.953,604,080
4/23/201314.8015.2514.7615.233,797,940
4/22/201314.6514.7714.1414.663,761,420
4/19/201314.7914.9514.4514.633,870,860
4/18/201315.1515.2814.5214.673,576,460
4/17/201315.4515.4814.8515.084,587,660
4/16/201315.8115.9715.4515.632,757,840
4/15/201316.1916.3515.5615.694,110,110
4/12/201316.3716.4715.9516.361,563,880
4/11/201316.2916.5516.1516.492,257,600
4/10/201316.0216.8115.9816.407,506,480
4/9/201315.5315.7815.2515.522,902,770
4/8/201315.0715.5215.0715.512,869,410
4/5/201314.8015.2614.7215.024,636,850
4/4/201315.4115.6715.2815.572,541,460
4/3/201315.4815.9315.3215.363,489,290
4/2/201315.9716.1015.3415.453,682,530
4/1/201316.0516.1515.6815.902,645,140
3/28/201315.9716.1015.8716.011,361,320
3/27/201315.8216.0415.6316.021,625,180
3/26/201316.1416.3615.8015.892,543,790
3/25/201315.8416.1215.6616.093,262,660
3/22/201316.3116.3315.6215.764,573,270
3/21/201316.3816.8216.1316.276,361,990
3/20/201316.8417.2416.7816.953,710,200
3/19/201317.0717.1616.5816.702,905,300
3/18/201316.7017.1816.6116.992,167,510
3/15/201317.0217.1316.6916.992,908,640
3/14/201317.0017.2817.0017.102,375,160
3/13/201317.1017.1916.7416.852,764,380
3/12/201317.2517.4317.0717.102,638,190
3/11/201317.2017.5017.0117.273,326,780
3/8/201317.7017.7817.1117.156,775,600
3/7/201317.1017.7516.8017.5317,718,500
3/6/201315.0615.1714.8114.944,301,540
3/5/201315.0215.2014.8614.923,044,860
3/4/201314.8314.9814.7414.932,916,570
3/1/201315.1215.2214.6914.833,149,590
2/28/201315.4315.5415.1915.241,478,620
2/27/201315.3815.6615.2515.501,896,550
2/26/201315.2915.4814.9315.272,533,050
2/25/201315.7315.8915.2215.231,411,150
2/22/201315.4315.6515.3815.621,579,440
2/21/201315.7415.7615.0215.293,056,960
2/20/201316.3316.3715.7515.762,473,010
2/19/201316.1016.3515.9516.341,690,550
2/15/201316.3516.3815.9816.152,002,160
2/14/201316.1116.4015.9316.292,379,650
2/13/201316.0116.2215.7616.204,009,170
Trading Center