CIENA Corp $20.69

up +0.22


29/8/2014 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
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
3/9/201214.7015.2214.6714.994,430,674
3/8/201214.5014.9514.4114.797,830,773
3/7/201214.4214.7513.9914.0112,819,715
3/6/201213.7013.7813.4013.446,706,058
3/5/201214.3814.4013.7613.807,729,183
3/2/201214.7815.0014.4514.484,234,446
3/1/201214.8015.2314.5214.877,109,743
2/29/201215.3015.5614.8614.895,823,595
2/28/201215.4715.5815.2015.284,494,217
2/27/201215.5315.7815.1815.554,011,036
2/24/201215.4216.1915.4215.685,184,262
2/23/201214.9415.6314.8515.435,828,567
2/22/201215.5215.5914.9214.948,033,321
2/21/201216.3616.4515.4515.5814,645,381
2/17/201217.1617.3916.8817.002,703,711
2/16/201216.7217.2716.4417.163,428,950
2/15/201216.9517.2116.5516.714,875,873
2/14/201216.5816.9816.5616.924,143,578
2/13/201216.5016.6916.2616.442,480,455
2/10/201216.3316.6016.1716.242,666,508
2/9/201216.6616.7016.2816.533,108,934
2/8/201216.1516.9916.1516.707,405,777
2/7/201215.7816.2915.6616.174,679,675
2/6/201215.3715.9915.2515.903,357,478
2/3/201215.0215.5314.9515.464,122,467
2/2/201215.0415.1514.6614.744,173,674
2/1/201214.6915.0114.6014.873,193,464
1/31/201214.9114.9614.4514.554,242,369
1/30/201214.8614.8714.4814.604,380,884
1/27/201214.7415.1914.7415.034,697,137
1/26/201215.1815.8415.0515.347,212,466
1/25/201215.1015.1514.6815.064,722,864
1/24/201214.8515.1914.3815.155,285,191
1/23/201215.2915.4314.6714.874,703,752
1/20/201215.2415.4215.0515.274,150,034
1/19/201215.2815.6315.1515.244,328,311
1/18/201214.5315.1514.4815.016,348,139
1/17/201214.6314.7514.3014.553,441,635
1/13/201214.6814.8014.0114.484,775,867
1/12/201214.4514.6814.2914.604,530,701
1/11/201213.7514.3713.6714.313,890,811
1/10/201214.1614.1913.7213.824,218,073
1/9/201213.6514.2413.6113.947,244,144
1/6/201213.1413.7813.1213.664,853,142
1/5/201212.2313.2112.1313.189,455,878
1/4/201212.2212.2711.9112.174,923,938
1/3/201212.4312.8512.2412.464,570,413
12/30/201112.1512.4312.0512.103,156,281
12/29/201111.9412.2111.8912.192,838,417
12/28/201112.0112.1311.7211.952,268,358
12/27/201112.0412.2811.8512.032,132,166
12/23/201112.0212.1911.9112.112,288,017
12/22/201111.3212.1411.3212.004,593,686
12/21/201111.3511.5010.9211.295,030,501
12/20/201110.9211.7710.9011.649,301,121
12/19/201110.8410.9610.3010.383,129,803
12/16/201110.7711.2010.6710.775,144,388
12/15/201110.9311.0210.5210.663,815,529
12/14/201111.1811.2410.7510.814,072,595
12/13/201111.7911.9711.1211.273,809,810
12/12/201112.0412.0911.5711.733,707,493
12/9/201112.0012.3011.8512.225,633,962
12/8/201112.3413.1211.9712.0314,538,734
12/7/201111.4012.0011.2011.917,018,955
12/6/201111.8111.9011.3711.506,473,036
12/5/201112.2112.2811.8511.894,978,520
12/2/201112.2312.4411.9311.953,332,653
12/1/201112.0312.5611.9912.053,641,467
11/30/201111.9412.1211.8112.114,389,467
11/29/201111.5911.7011.3611.482,956,531
11/28/201111.4111.7311.3111.554,457,214
11/25/201110.9311.2810.9010.971,541,017
11/23/201111.3911.4910.9611.034,101,903
11/22/201112.2512.2511.3811.566,595,460
11/21/201112.6012.6911.9412.295,299,689
11/18/201113.1313.1312.7512.864,280,912
11/17/201113.3713.6012.9213.035,743,721
11/16/201113.5913.8213.3913.435,135,614
Trading Center