CIENA $15.51

up +0.03


24/5/2013 04:24 PM  |  NASDAQ : CIEN  |  Industries : Manufacturing / Communications Equipment Manufacturing
Type:

CIEN historical data

Date Open High Low Close Volume
3/14/2012 15.65 15.70 15.16 15.40 46718
3/13/2012 14.70 15.68 14.70 15.64 78098
3/12/2012 14.99 15.15 14.49 14.57 35206
3/9/2012 14.70 15.22 14.67 14.99 44303
3/8/2012 14.50 14.95 14.41 14.79 78267
3/7/2012 14.42 14.75 13.99 14.01 128110
3/6/2012 13.70 13.78 13.40 13.44 67051
3/5/2012 14.38 14.40 13.76 13.80 77259
3/2/2012 14.78 15.00 14.45 14.48 42340
3/1/2012 14.80 15.23 14.52 14.87 71098
2/29/2012 15.30 15.56 14.86 14.89 58227
2/28/2012 15.47 15.58 15.20 15.28 44943
2/27/2012 15.53 15.78 15.18 15.55 40111
2/24/2012 15.42 16.19 15.42 15.68 51843
2/23/2012 14.94 15.63 14.85 15.43 58286
2/22/2012 15.52 15.59 14.92 14.94 80333
2/21/2012 16.36 16.45 15.45 15.58 146454
2/17/2012 17.16 17.39 16.88 17.00 27038
2/16/2012 16.72 17.27 16.44 17.16 34290
2/15/2012 16.95 17.21 16.55 16.71 48754
2/14/2012 16.58 16.98 16.56 16.92 41429
2/13/2012 16.50 16.69 16.26 16.44 24805
2/10/2012 16.33 16.60 16.17 16.24 26659
2/9/2012 16.66 16.70 16.28 16.53 31090
2/8/2012 16.15 16.99 16.15 16.70 74038
2/7/2012 15.78 16.29 15.66 16.17 46795
2/6/2012 15.37 15.99 15.25 15.90 33575
2/3/2012 15.02 15.53 14.95 15.46 41222
2/2/2012 15.04 15.15 14.66 14.74 41737
2/1/2012 14.69 15.01 14.60 14.87 31918
1/31/2012 14.91 14.96 14.45 14.55 42424
1/30/2012 14.86 14.87 14.48 14.60 43779
1/27/2012 14.74 15.19 14.74 15.03 46972
1/26/2012 15.18 15.84 15.05 15.34 72104
1/25/2012 15.10 15.15 14.68 15.06 47229
1/24/2012 14.85 15.19 14.38 15.15 52847
1/23/2012 15.29 15.43 14.67 14.87 47038
1/20/2012 15.24 15.42 15.05 15.27 41498
1/19/2012 15.28 15.63 15.15 15.24 43244
1/18/2012 14.53 15.15 14.48 15.01 63391
1/17/2012 14.63 14.75 14.30 14.55 34409
1/13/2012 14.68 14.80 14.01 14.48 47759
1/12/2012 14.45 14.68 14.29 14.60 45307
1/11/2012 13.75 14.37 13.67 14.31 38906
1/10/2012 14.16 14.19 13.72 13.82 42181
1/9/2012 13.65 14.24 13.61 13.94 72437
1/6/2012 13.14 13.78 13.12 13.57 84981
1/5/2012 12.23 13.21 12.13 13.18 94554
1/4/2012 12.22 12.27 11.91 12.17 49232
1/3/2012 12.43 12.85 12.24 12.46 45699
12/30/2011 12.15 12.43 12.05 12.10 31563
12/29/2011 11.94 12.21 11.89 12.19 28380
12/28/2011 12.01 12.13 11.72 11.95 22684
12/27/2011 12.04 12.28 11.85 12.03 21272
12/23/2011 12.02 12.19 11.91 12.11 22864
12/22/2011 11.32 12.14 11.32 12.00 45907
12/21/2011 11.35 11.50 10.92 11.29 50303
12/20/2011 10.92 11.77 10.90 11.64 92969
12/19/2011 10.84 10.96 10.30 10.38 31299
12/16/2011 10.77 11.20 10.67 10.77 51424
12/15/2011 10.93 11.02 10.52 10.66 38038
12/14/2011 11.18 11.24 10.75 10.81 40726
12/13/2011 11.79 11.97 11.12 11.27 38099
12/12/2011 12.04 12.09 11.57 11.73 37047
12/9/2011 12.00 12.30 11.85 12.22 56340
12/8/2011 12.34 13.12 11.97 12.03 145353
12/7/2011 11.40 12.00 11.20 11.91 70090
12/6/2011 11.81 11.90 11.37 11.50 64731
12/5/2011 12.21 12.28 11.85 11.89 49781
12/2/2011 12.23 12.44 11.93 11.95 33327
12/1/2011 12.03 12.56 11.99 12.05 36415
11/30/2011 11.94 12.12 11.81 12.11 43894
11/29/2011 11.59 11.70 11.36 11.48 29557
11/28/2011 11.41 11.73 11.31 11.55 44573
11/25/2011 10.93 11.28 10.90 10.97 15411
11/23/2011 11.39 11.49 10.96 11.03 41018
11/22/2011 12.25 12.25 11.38 11.56 65948
11/21/2011 12.60 12.69 11.94 12.29 52992
11/18/2011 13.13 13.13 12.75 12.86 42810
11/17/2011 13.37 13.60 12.92 13.03 57438
11/16/2011 13.59 13.82 13.39 13.43 51351
11/15/2011 13.88 14.17 13.55 13.67 68935
11/14/2011 13.50 14.08 13.50 14.01 49806
11/11/2011 13.35 13.74 13.23 13.60 35732
11/10/2011 13.12 13.36 12.74 13.13 37794
11/9/2011 13.13 13.28 12.78 12.85 45303
11/8/2011 13.35 13.70 13.11 13.59 45816
11/7/2011 13.61 13.83 12.94 13.22 63388
11/4/2011 13.60 13.76 13.25 13.68 40232
11/3/2011 13.96 13.98 13.15 13.75 41172
11/2/2011 13.56 14.20 13.16 13.47 90327
11/1/2011 12.61 13.46 12.26 13.25 84403
10/31/2011 13.49 13.52 13.12 13.18 35100
10/28/2011 13.18 13.88 12.89 13.82 58719
10/27/2011 12.98 13.57 12.53 13.18 86399
10/26/2011 12.45 12.58 11.91 12.41 53792
10/25/2011 13.67 13.67 12.03 12.12 129545
10/24/2011 12.74 13.83 12.74 13.74 83405
10/21/2011 12.66 13.10 12.33 12.67 64346
10/20/2011 11.77 12.48 11.43 12.38 68602
Marketplace
Trading Center