$19.24 +0.11 (%) CIENA Corp - NYSE

Sep. 18, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CIEN historical data

Date Open High Low Close Volume
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
11/15/201113.8814.1713.5513.676,893,463
11/14/201113.5014.0813.5014.014,980,535
11/11/201113.3513.7413.2313.603,573,102
11/10/201113.1213.3612.7413.133,780,190
11/9/201113.1313.2812.7812.854,531,268
11/8/201113.3513.7013.1113.594,581,898
11/7/201113.6113.8312.9413.226,338,727
11/4/201113.6013.7613.2513.684,026,177
11/3/201113.9613.9813.1513.754,117,102
11/2/201113.5614.2013.1613.479,032,674
11/1/201112.6113.4612.2613.258,446,781
10/31/201113.4913.5213.1213.183,509,904
10/28/201113.1813.8812.8913.825,872,215
10/27/201112.9813.5712.5313.188,639,978
10/26/201112.4512.5811.9112.415,379,159
10/25/201113.6713.6712.0312.1212,955,706
10/24/201112.7413.8312.7413.748,340,486
10/21/201112.6613.1012.3312.676,434,543
10/20/201111.7712.4811.4312.386,860,132
10/19/201112.0912.1711.5511.786,262,782
10/18/201111.8012.4411.3512.294,838,529
10/17/201112.2212.4111.7311.793,460,520
10/14/201112.0212.4911.9312.395,723,074
10/13/201111.7511.9611.3611.776,315,019
10/12/201112.2412.2511.2711.909,228,519
10/11/201111.6612.2311.5112.094,189,314
10/10/201111.8812.1411.5811.783,503,185
10/7/201112.0112.0811.2911.575,665,213
10/6/201111.4112.0311.0811.956,024,602
10/5/201110.6811.4910.4711.376,901,777
10/4/201110.0110.779.8910.717,345,964
10/3/201111.0711.2210.2610.285,611,043
9/30/201111.4811.7111.1711.204,313,412
9/29/201111.7611.9811.1911.727,156,985
9/28/201112.3712.4711.3111.377,679,409
9/27/201111.8312.6211.7012.297,579,170
9/26/201111.5111.6211.0511.554,477,245
9/23/201111.1611.5510.9911.453,197,624
9/22/201111.1011.5510.8011.248,065,302
9/21/201112.7812.9312.0112.046,047,915
9/20/201112.7613.0912.5212.757,317,455
9/19/201112.7512.7812.4312.607,208,083
9/16/201113.4913.6412.7513.018,855,433
9/15/201114.1414.2113.5313.698,751,988
9/14/201114.0614.3413.4313.9615,050,822
9/13/201112.9013.9912.8913.939,952,500
9/12/201112.2612.9012.2512.826,353,524
9/9/201112.9113.2612.3312.557,043,127
9/8/201113.6613.9512.9913.095,961,236
9/7/201113.4113.9113.3313.735,556,002
9/6/201113.2313.5012.5513.0710,823,671
9/2/201114.4614.5413.5213.7814,355,748
9/1/201113.8614.8913.6514.7129,789,153
8/31/201112.8512.8912.0312.2411,795,102
8/30/201112.0712.8212.0512.628,280,798
8/29/201111.0212.2111.0212.135,864,129
8/26/201110.3511.0110.3310.784,431,815
8/25/201111.1411.1910.3410.455,911,682
8/24/201111.1911.2810.8111.064,211,469
8/23/201110.7511.2610.6811.204,505,033
8/22/201111.0411.1910.6310.704,089,238
8/19/201110.8211.4510.7010.713,550,130
8/18/201111.8011.8210.8510.956,083,788
8/17/201112.8512.9412.0212.225,620,435
8/16/201113.0913.1412.3912.745,524,224
8/15/201112.9513.3212.8713.245,646,536
8/12/201113.2813.4912.6412.826,808,506
8/11/201111.7013.2111.6513.0710,006,470
8/10/201111.7312.1011.4311.456,932,297
8/9/201111.3312.0910.9412.098,662,022
8/8/201112.0012.3011.0711.1010,410,538
8/5/201113.7113.8412.6012.7512,185,702
8/4/201114.2814.4613.4013.407,127,000
8/3/201114.1714.5813.6014.535,826,943
8/2/201114.6715.0913.8914.037,544,296
8/1/201115.8115.9214.7514.827,329,034
7/29/201115.4215.8415.0015.466,256,729
7/28/201115.7716.2515.4715.565,750,981
7/27/201116.6516.8315.5415.6912,170,794
7/26/201117.4917.9117.3517.584,730,668
7/25/201117.4317.5417.2217.474,294,105
7/22/201116.9117.8316.8717.666,660,952
7/21/201116.6017.3116.2516.856,242,281
7/20/201116.3016.7016.1716.555,597,658
7/19/201115.8016.2815.7916.275,463,172
7/18/201116.1316.2315.2215.616,128,891
7/15/201116.0216.3115.6616.276,345,350
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center