CIENA Corp $19.62

down -0.16


25/7/2014 04:02 PM  |  NYSE : CIEN  
Industries : Telecommunications / Communication Equipment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CIEN historical data

Date Open High Low Close Volume
5/16/201315.5716.3315.5716.038,678,698
5/15/201315.1515.3815.0315.063,804,381
5/14/201315.0915.1614.8414.912,413,484
5/13/201315.1815.3115.0615.081,651,563
5/10/201315.0915.4615.0915.174,077,193
5/9/201315.0315.2714.9415.102,330,143
5/8/201315.0115.1214.8915.112,404,016
5/7/201315.4415.4515.0115.093,224,524
5/6/201314.9615.3214.8615.253,385,809
5/3/201314.6014.9014.5514.712,967,540
5/2/201314.6014.7014.2214.324,260,441
5/1/201314.9214.9614.3414.343,817,383
4/30/201314.7314.9814.5814.962,913,235
4/29/201314.8814.9614.6914.801,961,419
4/26/201314.8414.9814.6514.781,870,507
4/25/201315.3015.5314.8714.883,308,812
4/24/201314.8215.1214.6014.953,604,084
4/23/201314.8015.2514.7615.233,797,935
4/22/201314.6514.7714.1414.663,761,419
4/19/201314.7914.9514.4514.633,870,856
4/18/201315.1515.2814.5214.673,576,456
4/17/201315.4515.4814.8515.084,587,661
4/16/201315.8115.9715.4515.632,757,842
4/15/201316.1916.3515.5615.694,110,112
4/12/201316.3716.4715.9516.361,563,877
4/11/201316.2916.5516.1516.492,257,599
4/10/201316.0216.8115.9816.407,506,482
4/9/201315.5315.7815.2515.522,902,766
4/8/201315.0715.5215.0715.512,869,408
4/5/201314.8015.2614.7215.024,636,850
4/4/201315.4115.6715.2815.572,541,462
4/3/201315.4815.9315.3215.363,489,289
4/2/201315.9716.1015.3415.453,682,530
4/1/201316.0516.1515.6815.902,645,137
3/28/201315.9716.1015.8716.011,361,322
3/27/201315.8216.0415.6316.021,625,184
3/26/201316.1416.3615.8015.892,543,792
3/25/201315.8416.1215.6616.093,262,661
3/22/201316.3116.3315.6215.764,573,269
3/21/201316.3816.8216.1316.276,361,992
3/20/201316.8417.2416.7816.953,710,199
3/19/201317.0717.1616.5816.702,905,296
3/18/201316.7017.1816.6116.992,167,510
3/15/201317.0217.1316.6916.992,908,642
3/14/201317.0017.2817.0017.102,375,157
3/13/201317.1017.1916.7416.852,764,385
3/12/201317.2517.4317.0717.102,638,186
3/11/201317.2017.5017.0117.273,326,779
3/8/201317.7017.7817.1117.156,775,597
3/7/201317.1017.7516.8017.5317,718,498
3/6/201315.0615.1714.8114.944,301,543
3/5/201315.0215.2014.8614.923,044,862
3/4/201314.8314.9814.7414.932,916,567
3/1/201315.1215.2214.6914.833,149,588
2/28/201315.4315.5415.1915.241,478,617
2/27/201315.3815.6615.2515.501,896,548
2/26/201315.2915.4814.9315.272,533,050
2/25/201315.7315.8915.2215.231,411,152
2/22/201315.4315.6515.3815.621,579,439
2/21/201315.7415.7615.0215.293,056,955
2/20/201316.3316.3715.7515.762,473,008
2/19/201316.1016.3515.9516.341,690,550
2/15/201316.3516.3815.9816.152,002,157
2/14/201316.1116.4015.9316.292,379,647
2/13/201316.0116.2215.7616.204,009,167
2/12/201316.0216.2815.7815.903,215,809
2/11/201316.0116.0915.7915.991,450,801
2/8/201316.0616.3115.9716.061,663,123
2/7/201316.0916.5016.0216.123,707,589
2/6/201316.0016.1515.8716.042,222,596
2/5/201315.7516.2015.6616.112,848,430
2/4/201315.8516.5915.6215.664,940,239
2/1/201315.7515.9715.6915.872,947,795
1/31/201315.2315.7015.1515.667,002,233
1/30/201315.0715.2514.5414.603,339,554
1/29/201315.7315.7415.1015.202,777,958
1/28/201315.6916.0015.6815.732,071,479
1/25/201315.5315.7715.3615.694,118,975
1/24/201315.4115.7215.3115.463,962,670
1/23/201315.4415.5115.3115.414,367,865
1/22/201315.4415.5615.2515.412,325,208
1/18/201315.4315.5715.2515.443,532,264
1/17/201315.3715.9315.3715.525,841,632
1/16/201314.6915.4114.6515.2310,666,323
1/15/201314.5114.8914.3714.694,123,805
1/14/201314.6114.8114.5114.602,513,957
1/11/201315.2515.2514.5714.655,552,270
1/10/201315.3115.4215.0815.142,372,305
1/9/201315.4715.5814.7615.215,606,696
1/8/201316.1116.1415.3215.465,245,660
1/7/201316.0616.1615.9916.052,514,943
1/4/201316.2816.3716.0816.102,149,087
1/3/201316.3416.7216.1716.202,891,931
1/2/201316.0416.5116.0216.483,864,543
12/31/201215.2615.7415.1515.702,113,207
12/28/201215.3315.5715.1515.331,897,177
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
12/21/201215.2315.9215.2315.885,077,118
Trading Center