$15.93 -0.23 (%) CIENA Corp - NYSE

Oct. 22, 2014 | 10:45 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CIEN historical data

Date Open High Low Close Volume
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
4/27/201215.4415.5215.0515.094,273,337
4/26/201215.6115.7215.3415.384,263,612
4/25/201215.9616.1815.5015.664,295,144
4/24/201215.3515.8015.2015.686,418,259
4/23/201215.7515.7515.2015.354,351,896
4/20/201216.6516.8015.9615.993,560,065
4/19/201216.5416.9816.3316.624,369,084
4/18/201216.4716.7016.3116.533,560,888
4/17/201216.1916.7916.1816.634,060,567
4/16/201216.3216.4215.8316.024,646,843
4/13/201216.2216.2415.9416.164,870,757
4/12/201215.6516.3315.6516.223,916,159
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
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center