$24.65 +0.71 (%) CIENA Corp - New York Stock Exchange, Inc.

Jan. 24, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



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 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center