$19.13 +0.02 (%) CIENA Corp - NYSE

Sep. 17, 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
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
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
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center