CIENA Corp $19.88

down -0.02


17/4/2014 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
2/6/201316.0016.1515.8716.042,222,600
2/5/201315.7516.2015.6616.112,848,430
2/4/201315.8516.5915.6215.664,940,240
2/1/201315.7515.9715.6915.872,947,800
1/31/201315.2315.7015.1515.667,002,230
1/30/201315.0715.2514.5414.603,339,550
1/29/201315.7315.7415.1015.202,777,960
1/28/201315.6916.0015.6815.732,071,480
1/25/201315.5315.7715.3615.694,118,980
1/24/201315.4115.7215.3115.463,962,670
1/23/201315.4415.5115.3115.414,367,860
1/22/201315.4415.5615.2515.412,325,210
1/18/201315.4315.5715.2515.443,532,260
1/17/201315.3715.9315.3715.525,841,630
1/16/201314.6915.4114.6515.2310,666,300
1/15/201314.5114.8914.3714.694,123,800
1/14/201314.6114.8114.5114.602,513,960
1/11/201315.2515.2514.5714.655,552,270
1/10/201315.3115.4215.0815.142,372,300
1/9/201315.4715.5814.7615.215,606,700
1/8/201316.1116.1415.3215.465,245,660
1/7/201316.0616.1615.9916.052,514,940
1/4/201316.2816.3716.0816.102,149,090
1/3/201316.3416.7216.1716.202,891,930
1/2/201316.0416.5116.0216.483,864,540
12/31/201215.2615.7415.1515.702,113,210
12/28/201215.3315.5715.1515.331,897,180
12/27/201215.6115.6615.1615.412,766,980
12/26/201215.7115.9915.6515.731,654,080
12/24/201215.8515.8515.4715.69999,885
12/21/201215.2315.9215.2315.885,077,120
12/20/201215.9016.0015.6315.912,181,440
12/19/201215.7115.9115.6215.832,812,180
12/18/201215.3015.6715.2815.642,334,830
12/17/201215.5415.6314.9115.303,651,560
12/14/201215.4216.0115.3515.714,873,120
12/13/201216.0216.4315.2715.8015,672,200
12/12/201215.4115.7515.3015.574,746,780
12/11/201215.9415.9615.2515.316,034,450
12/10/201215.6015.9615.6015.802,847,380
12/7/201215.7215.8115.2815.602,856,200
12/6/201214.9715.6714.9215.643,838,540
12/5/201215.3715.4514.8314.993,240,970
12/4/201215.0815.4015.0115.332,511,700
12/3/201215.0315.3515.0115.073,733,790
11/30/201214.9115.1514.5814.883,905,410
11/29/201214.4915.0014.4214.884,866,610
11/28/201214.3014.4314.0914.394,310,420
11/27/201214.5714.7914.5114.512,802,520
11/26/201214.5614.6614.3914.601,561,820
11/23/201214.5014.6114.3214.58814,367
11/21/201214.1514.4714.1514.401,554,050
11/20/201214.0314.3613.9514.161,885,760
11/19/201214.0514.1913.9614.072,497,800
11/16/201214.0914.1613.5213.872,521,500
11/15/201214.1714.3214.0214.092,370,820
11/14/201214.4914.5614.0914.173,898,810
11/13/201214.6314.6314.0114.173,127,960
11/12/201214.5814.8614.5014.712,147,720
11/9/201214.2514.6914.1114.532,675,500
11/8/201214.3914.9914.2614.507,832,340
11/7/201213.7514.8613.7514.4511,353,900
11/6/201213.2613.3913.1413.182,174,680
11/5/201212.7413.4912.7113.162,747,400
11/2/201213.3713.3812.7512.782,887,220
11/1/201212.4113.4712.4113.304,481,480
10/31/201212.8112.8712.3512.422,823,830
10/26/201212.3812.9812.3712.944,513,470
10/25/201212.5512.7812.2312.355,557,780
10/24/201212.6812.6812.1012.172,430,520
10/23/201212.0612.5511.9612.534,394,620
10/22/201212.3212.4912.1712.282,813,470
10/19/201212.6212.7212.3412.432,776,380
10/18/201212.9613.0512.6112.623,322,340
10/17/201213.3013.3612.9613.032,882,320
10/16/201213.2413.5413.2213.333,537,000
10/15/201212.7813.1812.7813.153,273,790
10/12/201212.8913.0212.7112.751,465,240
10/11/201212.8313.1512.8113.023,251,530
10/10/201212.8513.0212.5112.683,139,380
10/9/201212.8312.9612.6112.771,765,170
10/8/201212.8913.0912.6812.852,165,140
10/5/201213.2813.5213.0313.042,505,210
10/4/201213.1913.2012.7613.144,473,650
10/3/201213.2513.4313.0613.153,884,830
10/2/201213.2113.3012.9013.213,822,050
10/1/201213.7613.7712.9613.154,425,240
9/28/201213.7713.8113.3613.594,607,970
9/27/201213.1013.9813.0513.915,237,860
9/26/201213.3413.3512.8512.974,245,200
9/25/201213.9914.0613.3813.413,312,370
9/24/201214.0314.2613.8013.862,941,370
9/21/201214.0714.4814.0714.203,590,380
9/20/201214.2314.3614.0114.162,632,730
9/19/201214.3714.4914.1014.382,472,740
9/18/201214.3614.5014.2014.272,416,890
9/17/201214.7514.9014.3714.432,271,310
9/14/201214.2314.9514.2314.864,980,820
9/13/201213.9014.3513.8514.144,124,740
9/12/201213.9714.0713.8613.933,118,150
Trading Center