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
1/4/2011 21.83 22.51 21.76 22.48 82580
1/3/2011 21.21 21.87 21.14 21.71 37318
12/31/2010 21.22 21.25 20.92 21.05 18577
12/30/2010 21.02 21.42 21.02 21.22 24854
12/29/2010 21.18 21.23 20.83 21.08 21045
12/28/2010 21.04 21.25 20.91 21.24 26155
12/27/2010 20.56 21.10 20.52 20.96 29822
12/23/2010 20.71 20.93 20.25 20.40 48457
12/22/2010 21.42 21.58 20.71 20.81 53764
12/21/2010 20.97 21.63 20.85 21.48 43654
12/20/2010 21.38 21.53 20.76 21.28 48881
12/17/2010 20.92 21.69 20.56 21.42 81430
12/16/2010 19.50 20.91 19.48 20.86 133837
12/15/2010 18.98 19.59 18.88 19.29 33675
12/14/2010 19.00 19.63 18.93 19.10 51582
12/13/2010 19.31 19.34 18.87 19.08 50647
12/10/2010 18.30 19.25 18.30 19.21 121975
12/9/2010 17.41 18.38 17.34 18.36 195287
12/8/2010 15.81 16.05 15.70 15.92 48326
12/7/2010 16.07 16.19 15.70 15.74 38745
12/6/2010 15.89 16.08 15.86 15.92 23144
12/3/2010 15.54 16.05 15.53 15.93 34447
12/2/2010 15.41 15.79 15.38 15.72 31452
12/1/2010 15.43 15.44 15.11 15.35 48739
11/30/2010 15.30 15.35 14.96 15.13 64503
11/29/2010 15.23 15.53 15.10 15.51 36590
11/26/2010 15.25 15.33 15.20 15.29 14682
11/24/2010 15.38 15.55 15.28 15.48 30764
11/23/2010 15.10 15.34 15.04 15.22 53289
11/22/2010 14.98 15.37 14.81 15.34 63858
11/19/2010 14.52 14.72 14.39 14.63 23423
11/18/2010 14.21 14.65 14.21 14.57 42707
11/17/2010 13.89 14.20 13.89 14.07 27276
11/16/2010 14.25 14.25 13.75 14.04 48818
11/15/2010 14.85 14.88 14.26 14.32 29599
11/12/2010 14.78 15.08 14.62 14.73 87877
11/11/2010 14.29 15.00 14.05 14.63 64599
11/10/2010 14.41 14.69 14.17 14.61 54155
11/9/2010 14.47 14.59 14.16 14.30 49345
11/8/2010 14.33 14.67 14.30 14.47 43885
11/5/2010 14.26 14.44 14.00 14.37 48517
11/4/2010 14.10 14.24 13.85 14.20 61335
11/3/2010 13.57 13.94 13.34 13.94 65662
11/2/2010 13.71 13.86 13.41 13.55 52175
11/1/2010 13.80 14.03 13.51 13.60 59936
10/29/2010 13.42 13.89 13.32 13.81 72945
10/28/2010 13.74 13.80 12.96 13.32 106602
10/27/2010 13.88 13.98 13.55 13.75 45296
10/26/2010 13.99 14.17 13.91 13.94 44666
10/25/2010 13.90 14.35 13.81 14.15 76055
10/22/2010 13.56 13.81 13.48 13.80 40881
10/21/2010 13.93 13.97 13.38 13.52 84161
10/20/2010 13.75 14.11 13.70 13.88 72560
10/19/2010 14.13 14.14 13.31 13.55 199625
10/18/2010 14.39 14.62 14.36 14.54 58391
10/15/2010 14.72 14.85 14.17 14.50 124513
10/14/2010 15.07 15.17 14.70 14.90 67194
10/13/2010 15.27 15.41 15.05 15.14 127376
10/12/2010 15.22 15.25 14.88 15.22 144788
10/11/2010 15.41 15.79 15.36 15.54 23610
10/8/2010 15.58 15.58 15.18 15.44 33370
10/7/2010 15.52 15.65 15.28 15.59 30034
10/6/2010 15.43 15.60 15.37 15.45 42627
10/5/2010 15.53 15.59 15.33 15.44 42717
10/4/2010 15.39 15.72 15.14 15.36 30721
10/1/2010 15.72 16.00 15.35 15.45 33634
9/30/2010 15.85 16.04 15.51 15.57 37452
9/29/2010 15.64 15.89 15.40 15.69 46090
9/28/2010 15.70 15.78 15.30 15.65 24772
9/27/2010 15.59 15.90 15.33 15.66 41601
9/24/2010 15.35 15.85 15.33 15.60 37779
9/23/2010 14.85 15.48 14.78 15.22 51028
9/22/2010 15.16 15.39 15.00 15.05 32117
9/21/2010 15.08 15.46 15.05 15.23 51797
9/20/2010 15.20 15.47 15.11 15.37 31093
9/17/2010 15.10 15.25 14.84 15.14 39680
9/16/2010 14.87 15.11 14.83 15.05 35855
9/15/2010 14.84 15.10 14.68 14.88 40637
9/14/2010 14.65 15.30 14.61 14.93 61092
9/13/2010 14.38 14.97 14.33 14.74 63517
9/10/2010 13.92 14.43 13.78 14.18 57369
9/9/2010 14.25 14.39 13.77 13.92 59164
9/8/2010 13.34 14.34 13.34 14.12 125382
9/7/2010 13.45 13.68 13.11 13.43 93302
9/3/2010 13.10 13.35 12.96 13.29 47907
9/2/2010 12.83 12.93 12.52 12.80 58243
9/1/2010 12.68 12.97 12.65 12.81 25689
8/31/2010 12.84 12.89 12.37 12.49 38010
8/30/2010 12.90 13.12 12.78 12.79 28048
8/27/2010 12.90 13.12 12.53 13.03 32601
8/26/2010 12.66 13.03 12.61 12.74 54748
8/25/2010 12.05 12.61 11.88 12.52 44356
8/24/2010 12.14 12.42 11.96 12.22 29720
8/23/2010 12.65 12.70 12.25 12.28 25209
8/20/2010 12.29 12.61 12.17 12.58 22550
8/19/2010 12.49 12.60 12.23 12.36 29098
8/18/2010 12.60 12.82 12.50 12.55 30668
8/17/2010 12.11 12.79 12.02 12.62 48974
8/16/2010 12.09 12.30 11.86 12.02 46384
8/13/2010 12.45 12.64 12.12 12.19 38841
Marketplace
Trading Center