CIENA Corp $19.53

down -0.40


31/7/2014 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
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
4/3/201216.3916.6716.0616.294,260,495
4/2/201216.1116.5416.0216.372,850,401
3/30/201216.3916.6316.0016.192,816,888
3/29/201216.1116.3615.9116.243,172,355
3/28/201216.5116.5916.0016.284,948,329
3/27/201216.0216.8416.0216.496,094,610
3/26/201216.0616.1315.7515.963,542,870
3/23/201215.7015.8815.4215.882,889,650
3/22/201216.0516.0515.5315.693,999,037
3/21/201215.6615.9715.5715.784,019,928
3/20/201215.8716.0115.5315.893,241,936
3/19/201215.9316.1915.8216.024,697,120
3/16/201215.9516.0715.6215.995,105,030
3/15/201215.3316.0515.2615.925,377,589
3/14/201215.6515.7015.1615.404,671,795
3/13/201214.7015.6814.7015.647,810,375
3/12/201214.9915.1514.4914.573,520,885
Trading Center