$21.60 +0.60 (%) CIENA Corp - New York Stock Exchange, Inc.

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CIEN historical data

Date Open High Low Close Volume
12/12/201417.9918.6717.8818.124,642,335
12/11/201418.0018.9517.6518.1411,545,657
12/10/201417.5917.5916.8616.963,543,760
12/9/201417.0017.6516.7317.593,701,090
12/8/201416.8717.4516.8117.235,717,452
12/5/201416.3516.9916.3216.872,581,037
12/4/201416.5116.6016.2616.382,602,815
12/3/201415.9516.5915.9016.553,111,733
12/2/201416.2716.3015.8815.963,081,374
12/1/201416.5116.5516.1616.262,308,346
11/28/201416.7316.7416.3116.53969,574
11/26/201416.7716.8416.6316.741,501,851
11/25/201416.7716.9216.5016.751,986,305
11/24/201416.4816.8016.3616.762,918,274
11/21/201416.3816.5316.0516.475,135,630
11/20/201415.3815.9815.2515.903,809,452
11/19/201415.1315.5315.0015.444,039,823
11/18/201414.9815.3714.9315.202,918,724
11/17/201415.0915.2814.9014.931,791,202
11/14/201414.8215.2214.6915.151,661,799
11/13/201415.1315.1314.7014.812,604,644
11/12/201415.1215.4214.9315.172,951,678
11/11/201415.3815.4615.2515.322,208,638
11/10/201415.9816.0315.1815.315,482,488
11/7/201416.4316.7416.3616.621,753,075
11/6/201416.3216.6516.3016.391,529,112
11/5/201416.7516.7516.2516.332,150,498
11/4/201416.6816.9316.5016.611,817,635
11/3/201416.7917.0416.7016.821,660,626
10/31/201416.8916.9316.6116.762,278,330
10/30/201416.4016.7216.2116.572,122,915
10/29/201416.6116.6816.1516.372,396,281
10/28/201416.1116.6016.0316.582,271,733
10/27/201416.1116.1415.8616.081,712,334
10/24/201416.5016.5216.0716.243,150,602
10/23/201415.9316.7515.8616.594,876,901
10/22/201416.1516.1815.5215.532,598,837
10/21/201415.6416.3215.6316.164,184,514
10/20/201415.1015.5515.0415.553,576,719
10/17/201415.3115.5815.0815.134,752,367
10/16/201414.5215.3514.3715.105,684,225
10/15/201413.9614.6513.7714.546,881,801
10/14/201414.3514.5313.9914.164,870,764
10/13/201414.4714.7514.0614.253,692,098
10/10/201415.2915.3514.4714.515,565,282
10/9/201416.1716.2315.3415.544,778,665
10/8/201415.9116.2915.3816.274,432,086
10/7/201416.1816.2615.8115.844,607,528
10/6/201416.6516.6515.8616.254,678,984
10/3/201416.9716.9716.5216.533,448,749
10/2/201416.7216.9016.2316.773,456,387
10/1/201416.7416.9416.5716.724,466,841
9/30/201417.0017.0916.6616.724,050,208
9/29/201417.0017.1816.8317.034,324,321
9/26/201417.4017.5017.1317.213,134,127
9/25/201417.8117.8817.3517.353,365,378
9/24/201417.7817.9917.7317.911,937,931
9/23/201417.7618.0317.6817.783,877,496
9/22/201418.4918.5917.7717.796,031,035
9/19/201419.2419.3118.7818.862,315,384
9/18/201419.1719.2519.0719.241,912,231
9/17/201419.0719.4119.0219.133,340,846
9/16/201419.1119.2519.0419.113,544,243
9/15/201419.4119.4619.0819.212,814,588
9/12/201419.6619.8119.3419.413,060,501
9/11/201419.5819.9519.4719.653,991,487
9/10/201419.4819.6619.2119.402,478,641
9/9/201419.2419.6219.1019.423,313,408
9/8/201419.4219.6019.2119.292,131,590
9/5/201418.9819.5218.8619.386,912,289
9/4/201419.2519.3518.3618.5115,662,519
9/3/201420.3320.4920.0520.465,558,874
9/2/201420.8220.8220.1320.164,088,929
8/29/201420.5220.7420.4320.692,038,547
8/28/201420.4520.6420.3620.471,526,036
8/27/201420.8820.9820.4820.602,586,519
8/26/201420.0220.9119.9720.744,645,118
8/25/201420.0020.1619.8819.931,974,412
8/22/201419.9920.2119.8119.841,808,483
8/21/201419.5620.1019.5120.083,061,100
8/20/201419.1819.5719.1619.531,884,409
8/19/201419.2319.3819.1619.273,016,060
8/18/201419.1219.3918.9419.342,894,861
8/15/201419.1819.1818.6718.822,037,913
8/14/201418.7919.3418.6419.044,389,242
8/13/201419.1119.2318.6818.774,812,183
8/12/201419.4619.5119.0819.221,610,187
8/11/201419.2619.6719.2119.571,685,092
8/8/201419.2619.3519.0819.121,685,256
8/7/201419.4419.6319.1319.191,322,022
8/6/201419.0919.6219.0619.391,391,381
8/5/201418.8019.3618.7619.262,383,057
8/4/201419.1519.2318.8018.972,023,712
8/1/201419.4919.5018.7719.103,202,787
7/31/201419.6719.9019.4819.532,319,922
7/30/201419.6320.0619.5219.933,797,598
7/29/201419.5719.7319.4719.481,611,999
7/28/201419.6419.7919.3919.542,353,243
7/25/201419.7019.7819.5119.621,540,249
7/24/201420.0120.1419.6919.783,765,469
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center