CIENA Corp $19.84

down -0.24


22/8/2014 04:00 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
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
12/20/201215.9016.0015.6315.912,181,443
12/19/201215.7115.9115.6215.832,812,181
12/18/201215.3015.6715.2815.642,334,834
12/17/201215.5415.6314.9115.303,651,565
12/14/201215.4216.0115.3515.714,873,119
12/13/201216.0216.4315.2715.8015,672,198
12/12/201215.4115.7515.3015.574,746,784
12/11/201215.9415.9615.2515.316,034,452
12/10/201215.6015.9615.6015.802,847,380
12/7/201215.7215.8115.2815.602,856,199
12/6/201214.9715.6714.9215.643,838,535
12/5/201215.3715.4514.8314.993,240,967
12/4/201215.0815.4015.0115.332,511,703
12/3/201215.0315.3515.0115.073,733,786
11/30/201214.9115.1514.5814.883,905,409
11/29/201214.4915.0014.4214.884,866,611
11/28/201214.3014.4314.0914.394,310,424
11/27/201214.5714.7914.5114.512,802,523
11/26/201214.5614.6614.3914.601,561,820
11/23/201214.5014.6114.3214.58814,367
11/21/201214.1514.4714.1514.401,554,052
11/20/201214.0314.3613.9514.161,885,763
11/19/201214.0514.1913.9614.072,497,797
11/16/201214.0914.1613.5213.872,521,497
11/15/201214.1714.3214.0214.092,370,822
11/14/201214.4914.5614.0914.173,898,806
11/13/201214.6314.6314.0114.173,127,955
11/12/201214.5814.8614.5014.712,147,719
11/9/201214.2514.6914.1114.532,675,497
11/8/201214.3914.9914.2614.507,832,343
11/7/201213.7514.8613.7514.4511,353,856
11/6/201213.2613.3913.1413.182,174,677
11/5/201212.7413.4912.7113.162,747,399
11/2/201213.3713.3812.7512.782,887,221
11/1/201212.4113.4712.4113.304,481,485
10/31/201212.8112.8712.3512.422,823,826
10/26/201212.3812.9812.3712.944,513,473
10/25/201212.5512.7812.2312.355,557,783
10/24/201212.6812.6812.1012.172,430,521
10/23/201212.0612.5511.9612.534,394,620
10/22/201212.3212.4912.1712.282,813,473
10/19/201212.6212.7212.3412.432,776,378
10/18/201212.9613.0512.6112.623,322,338
10/17/201213.3013.3612.9613.032,882,321
10/16/201213.2413.5413.2213.333,536,999
10/15/201212.7813.1812.7813.153,273,788
10/12/201212.8913.0212.7112.751,465,236
10/11/201212.8313.1512.8113.023,251,532
10/10/201212.8513.0212.5112.683,139,377
10/9/201212.8312.9612.6112.771,765,174
10/8/201212.8913.0912.6812.852,165,141
10/5/201213.2813.5213.0313.042,505,214
10/4/201213.1913.2012.7613.144,473,651
10/3/201213.2513.4313.0613.153,884,827
10/2/201213.2113.3012.9013.213,822,053
10/1/201213.7613.7712.9613.154,425,239
9/28/201213.7713.8113.3613.594,607,974
9/27/201213.1013.9813.0513.915,237,863
9/26/201213.3413.3512.8512.974,245,204
9/25/201213.9914.0613.3813.413,312,369
9/24/201214.0314.2613.8013.862,941,371
9/21/201214.0714.4814.0714.203,590,382
9/20/201214.2314.3614.0114.162,632,731
9/19/201214.3714.4914.1014.382,472,740
9/18/201214.3614.5014.2014.272,416,893
9/17/201214.7514.9014.3714.432,271,310
9/14/201214.2314.9514.2314.864,980,815
9/13/201213.9014.3513.8514.144,124,741
9/12/201213.9714.0713.8613.933,118,149
9/11/201214.2414.2913.7913.805,167,662
9/10/201214.4514.5414.1314.183,328,939
9/7/201214.3514.7114.2314.664,869,324
9/6/201214.0214.4413.9914.374,716,612
9/5/201213.7514.0013.6613.956,338,069
9/4/201213.6513.9013.5013.746,121,239
8/31/201213.6013.9413.3913.6711,967,229
8/30/201214.8414.9713.4113.4633,256,386
8/29/201217.2317.2516.4216.727,947,525
8/28/201216.8617.1816.7517.064,639,459
8/27/201217.1517.2616.7116.803,494,229
Trading Center