$21.47 -0.26 (%) CIENA Corp - New York Stock Exchange, Inc.

Aug. 31, 2016 | 11:45 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CIEN historical data

Date Open High Low Close Volume
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
10/12/201522.7622.8122.3522.591,262,847
10/9/201522.6222.8622.4122.752,192,245
10/8/201522.7122.9122.2022.701,863,121
10/7/201522.6522.8921.9122.712,395,213
10/6/201522.5122.8022.3222.482,006,252
10/5/201522.1222.6522.0322.562,925,713
10/2/201520.7822.0320.5722.003,127,397
10/1/201520.7521.1520.6221.072,781,757
9/30/201520.5520.8020.3220.722,755,527
9/29/201520.3420.6520.0320.192,853,811
9/28/201520.6220.9120.2020.303,145,700
9/25/201521.2121.2520.5320.693,138,824
9/24/201521.1321.1920.6820.943,119,412
9/23/201521.6621.8621.2421.362,859,556
9/22/201521.8821.9821.3521.592,867,644
9/21/201521.8522.6321.8522.211,935,593
9/18/201522.3522.6822.0122.133,339,920
9/17/201522.7123.1822.4222.825,402,750
9/16/201522.3522.7522.2622.693,015,776
9/15/201521.9422.5321.9322.402,322,944
9/14/201522.1722.2521.8921.911,981,190
9/11/201522.2122.3621.6422.023,511,161
9/10/201522.8122.8422.3522.523,039,068
9/9/201523.5823.8422.6822.715,099,315
9/8/201522.9322.9922.5922.943,555,262
9/4/201522.4723.0422.3722.514,021,861
9/3/201521.5123.2920.7622.9811,301,160
9/2/201522.4222.5121.8722.493,569,871
9/1/201521.7922.3621.7922.002,201,207
8/31/201522.6022.6822.1522.362,304,045
8/28/201522.5222.8722.4122.862,247,240
8/27/201522.5122.6721.9322.572,526,758
8/26/201521.2822.4221.1322.334,894,856
8/25/201521.3221.3220.3920.402,594,658
8/24/201520.0221.6917.9720.563,842,765
8/21/201521.2322.2520.9921.682,997,435
8/20/201523.0023.2221.5121.624,739,710
8/19/201523.5523.9923.1523.242,189,544
8/18/201524.0824.2123.5823.632,304,667
8/17/201523.2524.2823.2324.261,942,700
8/14/201523.4523.6623.2523.561,356,199
8/13/201523.8124.2723.6823.712,378,868
8/12/201522.8123.8022.7323.574,184,750
8/11/201523.3123.5322.7422.754,598,654
8/10/201523.6923.7223.3723.605,984,439
8/7/201523.6823.7423.4123.543,500,036
8/6/201524.7424.8423.8023.922,804,724
8/5/201524.8325.1924.6324.672,680,805
8/4/201524.9924.9924.6124.661,927,974
8/3/201525.3925.4924.8124.962,133,054
7/31/201525.2225.6925.0725.452,885,531
7/30/201524.5225.2224.3625.102,205,398
7/29/201524.8725.0024.4624.861,782,534
7/28/201525.1525.2924.9025.012,066,885
7/27/201525.4525.6724.8225.022,618,428
7/24/201526.1426.5025.7225.772,634,446
7/23/201525.4125.7725.1725.593,690,644
7/22/201525.6425.6425.0425.142,145,212
7/21/201525.0025.5725.0025.532,730,548
7/20/201525.5625.5924.8724.951,858,216
7/17/201525.5826.1025.3725.594,061,406
7/16/201524.5625.3624.5625.273,052,900
7/15/201524.4824.7224.2024.321,846,985
7/14/201524.2624.6124.1924.492,009,728
7/13/201523.9224.3523.8824.292,820,445
7/10/201523.7523.9823.5323.801,878,258
7/9/201523.5823.7323.1623.272,558,358
7/8/201523.5823.6023.1023.223,199,302
7/7/201523.9423.9423.2523.842,350,087
7/6/201523.9224.3623.7923.942,217,595
7/2/201524.3924.5423.9524.082,118,509
7/1/201524.0324.4523.9024.394,287,084
6/30/201523.8523.9423.3723.682,422,075
6/29/201523.9824.2523.6023.692,363,877
6/26/201525.0625.0724.0624.374,160,763
6/25/201525.1825.2424.9825.071,886,725
6/24/201525.2825.3824.9725.041,541,036
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center