$16.74 -0.01 (%) CIENA Corp - NYSE

Nov. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CIEN historical data

Date Open High Low Close Volume
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
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
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center