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
8/24/201217.1917.2216.3916.884,691,599
8/23/201217.4017.4117.0917.222,893,492
8/22/201217.3017.6617.0417.482,680,230
8/21/201217.6117.8517.3017.414,521,181
8/20/201217.6317.6617.1917.473,138,443
8/17/201217.4317.6917.3017.623,359,473
8/16/201217.3517.4616.9817.243,994,928
8/15/201216.9717.3116.8417.206,762,336
8/14/201218.0018.0016.2216.6511,234,536
8/13/201217.9918.3917.6717.904,374,632
8/10/201217.6018.0717.6017.983,062,589
8/9/201217.6118.0317.4917.823,689,894
8/8/201217.5618.1017.5517.704,029,730
8/7/201217.4118.3817.2617.619,092,012
8/6/201216.4017.2516.3417.215,667,025
8/3/201215.8516.4515.8016.345,230,901
8/2/201215.7016.1815.2115.395,805,438
8/1/201216.2516.3015.8416.033,769,116
7/31/201216.1416.5115.9616.035,036,551
7/30/201216.3216.5015.9516.125,845,621
7/27/201215.4516.2115.3815.996,454,777
7/26/201215.0715.5014.9115.405,043,637
7/25/201214.5915.0714.5114.734,343,805
7/24/201214.6114.6314.2414.402,883,345
7/23/201214.2714.6213.9114.473,278,810
7/20/201215.0015.3014.7714.825,588,775
7/19/201214.2015.5014.2015.2812,790,303
7/18/201213.5814.5113.5514.207,608,933
7/17/201213.7013.7313.0813.486,836,740
7/16/201214.1414.3013.5513.635,730,216
7/13/201214.1914.3814.0214.205,094,980
7/12/201213.9614.4113.5414.239,627,870
7/11/201215.2715.2713.9714.1512,839,647
7/10/201215.5415.8415.2715.365,598,736
7/9/201215.8215.8215.1415.325,996,661
7/6/201216.2216.4015.4115.916,457,314
7/5/201216.6716.9516.5316.613,843,820
7/3/201216.5216.8616.5016.812,750,183
7/2/201216.2916.6315.9916.584,767,815
6/29/201216.0516.4516.0416.374,793,109
6/28/201215.4615.8615.3715.743,635,788
6/27/201215.4515.7915.4215.754,447,552
6/26/201215.3215.5415.2015.474,264,608
6/25/201215.2515.2614.9115.173,580,441
6/22/201215.3615.5415.2115.5113,936,479
6/21/201215.6315.7815.2215.315,041,750
6/20/201215.7415.9715.6715.884,834,813
6/19/201215.7015.9215.6515.783,461,585
6/18/201215.4515.7615.3015.673,931,932
6/15/201215.0815.5214.9215.514,452,689
6/14/201214.6015.1114.3315.065,399,542
6/13/201214.4614.7614.3514.618,054,583
6/12/201214.3014.5914.0814.525,930,218
6/11/201214.8114.8713.8314.129,579,243
6/8/201214.1214.8214.0214.699,378,244
6/7/201214.0314.2813.8014.229,335,225
6/6/201213.4714.1013.4713.895,155,885
6/5/201212.6713.3712.6313.284,723,796
6/4/201212.7812.9712.2512.705,559,117
6/1/201213.2913.4112.6612.689,973,579
5/31/201212.5113.6712.4513.5521,077,532
5/30/201212.1912.1911.6511.889,031,488
5/29/201211.9312.3711.8512.344,901,469
5/25/201211.9912.1511.7811.844,025,087
5/24/201212.2212.2411.7511.954,843,309
5/23/201212.0212.3011.8312.194,978,196
5/22/201212.3012.6312.0812.243,626,712
5/21/201211.5912.4711.5712.255,162,479
5/18/201211.8511.9611.4511.493,568,896
5/17/201212.3912.5911.7611.774,468,743
5/16/201213.1513.2312.3312.396,161,714
5/15/201213.4013.6512.9513.055,605,785
5/14/201212.9013.4212.9013.277,776,653
5/11/201211.9713.3611.9313.1011,511,137
5/10/201212.5512.6011.8512.067,566,752
5/9/201212.4912.5812.0712.427,176,454
5/8/201213.2213.2212.4612.705,905,037
5/7/201213.2513.5113.0713.315,112,936
5/4/201213.8813.9213.2513.306,610,989
5/3/201214.2614.5113.9213.985,392,672
5/2/201214.6114.6414.2414.304,101,484
5/1/201214.8315.0914.6514.724,445,635
4/30/201215.0915.1114.6614.823,667,953
4/27/201215.4415.5215.0515.094,273,337
4/26/201215.6115.7215.3415.384,263,612
4/25/201215.9616.1815.5015.664,295,144
4/24/201215.3515.8015.2015.686,418,259
4/23/201215.7515.7515.2015.354,351,896
4/20/201216.6516.8015.9615.993,560,065
4/19/201216.5416.9816.3316.624,369,084
4/18/201216.4716.7016.3116.533,560,888
4/17/201216.1916.7916.1816.634,060,567
4/16/201216.3216.4215.8316.024,646,843
4/13/201216.2216.2415.9416.164,870,757
4/12/201215.6516.3315.6516.223,916,159
4/11/201215.4215.8415.1815.614,199,539
4/10/201215.4315.8415.0415.203,878,155
4/9/201215.5815.8115.3015.475,555,202
4/5/201215.9016.2515.7515.915,469,383
4/4/201216.4416.7216.0116.346,387,555
Trading Center