CIENA $15.51

up +0.03


24/5/2013 04:24 PM  |  NASDAQ : CIEN  |  Industries : Manufacturing / Communications Equipment Manufacturing
Type:

CIEN historical data

Date Open High Low Close Volume
5/27/2011 26.02 26.63 26.02 26.52 25631
5/26/2011 25.90 26.38 25.79 25.97 33814
5/25/2011 26.02 26.20 25.02 26.02 36022
5/24/2011 25.87 25.95 25.06 25.22 36795
5/23/2011 25.77 26.25 25.55 25.74 34167
5/20/2011 26.11 26.48 25.99 26.26 32205
5/19/2011 25.96 26.36 25.64 26.20 48910
5/18/2011 25.60 25.85 25.37 25.66 55977
5/17/2011 25.95 25.95 24.95 25.55 61840
5/16/2011 26.87 27.06 26.00 26.04 40431
5/13/2011 27.35 27.74 26.77 27.00 26909
5/12/2011 27.11 27.58 26.44 27.31 36000
5/11/2011 27.89 28.14 27.14 27.36 35872
5/10/2011 27.16 28.04 27.01 27.91 65955
5/9/2011 27.08 27.16 26.69 26.92 27887
5/6/2011 28.00 28.09 26.90 27.06 36544
5/5/2011 27.26 28.33 27.18 27.48 54657
5/4/2011 27.54 27.72 26.35 27.14 42924
5/3/2011 27.44 27.73 27.02 27.62 29608
5/2/2011 28.36 28.44 27.43 27.62 36445
4/29/2011 27.67 28.78 27.47 28.24 43000
4/28/2011 27.70 28.00 27.29 27.80 33271
4/27/2011 27.74 27.91 27.53 27.80 37514
4/26/2011 27.70 27.95 27.30 27.64 31376
4/25/2011 27.56 27.94 27.12 27.46 33176
4/21/2011 27.15 28.15 26.95 27.52 72521
4/20/2011 26.40 26.89 26.11 26.80 46966
4/19/2011 25.89 25.98 25.04 25.90 37723
4/18/2011 25.94 26.31 25.63 25.78 39084
4/15/2011 26.70 26.90 26.23 26.41 31465
4/14/2011 26.07 26.77 26.00 26.70 44375
4/13/2011 25.99 26.90 25.84 26.54 79087
4/12/2011 25.00 25.47 24.58 25.40 45131
4/11/2011 26.09 26.21 24.98 25.31 59006
4/8/2011 26.38 26.59 25.70 26.14 28959
4/7/2011 26.60 26.74 26.08 26.24 31611
4/6/2011 26.58 27.10 26.09 26.65 68763
4/5/2011 25.75 27.41 25.66 26.55 103780
4/4/2011 25.46 25.62 24.84 25.07 33767
4/1/2011 25.56 25.75 25.00 25.35 62010
3/31/2011 25.51 26.78 25.51 25.94 92665
3/30/2011 24.83 25.99 24.43 25.58 90654
3/29/2011 23.28 24.34 23.20 24.34 45446
3/28/2011 24.08 24.19 23.35 23.40 48184
3/25/2011 24.22 24.50 23.68 24.00 53991
3/24/2011 23.20 24.38 23.15 24.25 82635
3/23/2011 22.22 23.13 22.20 22.89 75520
3/22/2011 23.43 23.70 22.23 22.32 148378
3/21/2011 23.48 24.04 22.57 24.02 66195
3/18/2011 25.04 25.17 22.97 23.10 116870
3/17/2011 25.31 25.45 24.31 24.74 74295
3/16/2011 24.69 25.74 24.69 25.07 79795
3/15/2011 23.90 24.87 23.52 24.66 49733
3/14/2011 24.80 25.40 24.57 24.66 38964
3/11/2011 23.90 25.00 23.70 24.93 70555
3/10/2011 24.01 24.58 23.61 23.63 72516
3/9/2011 24.47 25.24 24.04 24.33 116470
3/8/2011 26.39 26.39 25.32 25.68 88464
3/7/2011 27.60 28.38 24.99 25.98 243979
3/4/2011 28.78 29.24 28.12 28.81 71464
3/3/2011 27.92 28.94 27.80 28.71 60282
3/2/2011 26.43 28.80 26.39 27.44 90323
3/1/2011 27.65 27.71 26.05 26.34 40010
2/28/2011 27.80 28.08 27.19 27.57 31118
2/25/2011 26.90 27.58 26.85 27.57 45610
2/24/2011 26.20 26.70 25.75 26.56 46778
2/23/2011 26.28 26.50 24.77 25.56 57753
2/22/2011 27.23 27.49 25.96 26.15 55963
2/18/2011 27.80 27.97 27.32 27.69 35715
2/17/2011 27.58 27.86 27.47 27.74 33496
2/16/2011 27.38 27.84 27.20 27.73 34243
2/15/2011 27.92 27.97 27.00 27.25 66788
2/14/2011 28.39 28.68 27.66 28.13 56709
2/11/2011 27.20 28.10 27.12 27.84 67574
2/10/2011 26.24 27.90 25.98 27.35 84809
2/9/2011 27.13 27.69 26.33 26.64 74305
2/8/2011 26.77 26.99 26.46 26.88 36650
2/7/2011 26.87 27.23 26.44 26.72 85103
2/4/2011 25.01 27.09 25.01 26.90 191136
2/3/2011 23.31 23.64 22.84 23.55 39882
2/2/2011 22.99 23.62 22.99 23.31 51487
2/1/2011 22.22 23.11 22.17 23.05 90813
1/31/2011 22.52 22.57 21.91 22.03 150949
1/28/2011 23.96 24.48 23.11 23.50 66885
1/27/2011 23.63 24.20 23.47 23.65 59704
1/26/2011 23.62 23.71 23.04 23.31 108617
1/25/2011 24.43 24.67 23.77 24.19 48513
1/24/2011 23.61 24.80 23.34 24.73 50349
1/21/2011 24.41 24.45 23.24 23.60 67091
1/20/2011 24.35 24.56 23.33 24.10 70437
1/19/2011 25.51 25.68 24.54 24.82 49399
1/18/2011 25.40 25.77 25.08 25.49 56955
1/14/2011 25.00 25.39 24.58 25.33 44924
1/13/2011 24.98 25.71 24.78 25.05 62320
1/12/2011 24.98 25.07 24.52 24.99 51262
1/11/2011 25.50 25.60 24.59 24.73 102303
1/10/2011 23.75 24.84 23.35 24.82 77439
1/7/2011 24.09 24.19 23.32 23.82 56800
1/6/2011 23.10 24.25 23.00 23.99 136241
1/5/2011 22.34 23.19 22.26 22.93 70397
Marketplace
Trading Center