CIENA Corp $20.56

up +0.20


23/4/2014 06:40 PM  |  NYSE : CIEN  
Industries : Telecommunications / Communication Equipment
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CIEN historical data

Date Open High Low Close Volume
7/8/201117.6517.7117.3617.513,810,190
7/7/201117.8218.0717.5917.944,459,050
7/6/201117.8517.9517.4117.535,561,070
7/5/201118.5918.7817.8717.956,158,510
7/1/201118.4618.6818.1618.653,112,250
6/30/201118.4618.7918.3218.383,559,860
6/29/201118.1818.6617.9618.374,681,630
6/28/201117.8818.4517.8118.093,895,430
6/27/201117.8118.1917.7017.824,258,990
6/24/201118.6018.6217.6717.765,288,030
6/23/201117.7218.6217.5718.566,515,410
6/22/201117.4518.2517.3517.997,217,480
6/21/201116.7217.6116.7017.596,933,440
6/20/201116.6517.0716.5016.966,457,800
6/17/201117.5517.5516.6816.736,551,820
6/16/201117.6417.7416.7917.2612,274,700
6/15/201118.6918.8717.9918.117,386,700
6/14/201118.7719.0618.3618.866,705,080
6/13/201119.0519.4418.3518.516,889,660
6/10/201118.8219.4718.8019.049,414,860
6/9/201120.4020.4019.0019.0019,659,000
6/8/201121.0621.6119.7220.2936,582,800
6/7/201124.2924.6123.9024.215,405,380
6/6/201124.6925.1024.0224.085,172,670
6/3/201125.2125.5524.7824.835,531,730
6/2/201125.5926.2025.4525.723,485,260
6/1/201126.5727.2725.3725.486,889,900
5/31/201126.8326.9826.1026.753,888,570
5/27/201126.0226.6326.0226.522,563,020
5/26/201125.9026.3825.7925.973,381,980
5/25/201125.1726.2025.0226.023,602,180
5/24/201125.8725.9525.0625.223,679,490
5/23/201125.7726.2525.5525.743,416,630
5/20/201126.1126.4825.9926.263,220,430
5/19/201125.9626.3625.6426.204,891,000
5/18/201125.6025.8525.3725.665,597,670
5/17/201125.9525.9524.9525.556,184,090
5/16/201126.8727.0626.0026.044,043,180
5/13/201127.3527.7426.7727.002,690,870
5/12/201127.1127.5826.4427.313,599,230
5/11/201127.8928.1427.1427.363,587,330
5/10/201127.1628.0427.0127.916,596,960
5/9/201127.0827.1626.6926.922,788,620
5/6/201128.0028.0926.9027.063,654,340
5/5/201127.2628.3327.1827.485,465,670
5/4/201127.5427.7226.3527.144,292,400
5/3/201127.4427.7327.0227.622,962,250
5/2/201128.3628.4427.4327.623,644,410
4/29/201127.6728.7827.4728.244,312,570
4/28/201127.7028.0027.2927.803,327,050
4/27/201127.7427.9127.5327.803,751,870
4/26/201127.7027.9527.3027.643,137,570
4/25/201127.5627.9427.1227.463,317,850
4/21/201127.1528.1526.9527.527,252,460
4/20/201126.4026.8926.1126.804,697,120
4/19/201125.8925.9825.0425.903,773,360
4/18/201125.9426.3125.6325.783,908,310
4/15/201126.7026.9026.2326.413,146,690
4/14/201126.0726.7726.0026.704,437,940
4/13/201125.9926.9025.8426.547,914,570
4/12/201125.0025.4724.5825.404,513,330
4/11/201126.0926.2124.9825.315,903,140
4/8/201126.3826.5925.7026.142,896,170
4/7/201126.6026.7426.0826.243,161,470
4/6/201126.5827.1026.0926.656,876,300
4/5/201125.7527.4125.6626.5510,388,100
4/4/201125.4625.6224.8425.073,377,640
4/1/201125.5625.7525.0025.356,202,410
3/31/201125.5126.7825.5125.949,274,780
3/30/201124.8325.9924.4325.589,065,460
3/29/201123.2824.3423.2024.344,550,060
3/28/201124.0824.1923.3523.404,818,600
3/25/201124.2224.5023.6824.005,399,090
3/24/201123.2024.3823.1524.258,264,140
3/23/201122.2223.1322.2022.897,553,700
3/22/201123.4323.7022.2322.3214,839,100
3/21/201123.4824.0422.5724.026,624,550
3/18/201125.0425.1722.9723.1011,689,000
3/17/201125.3125.4524.3124.747,430,060
3/16/201124.6925.7424.6925.077,991,000
3/15/201123.9024.8723.5224.664,976,750
3/14/201124.8025.4024.5724.663,896,500
3/11/201123.9025.0023.7024.937,055,550
3/10/201124.0124.5823.6123.637,254,640
3/9/201124.4725.2424.0424.3311,647,000
3/8/201126.3926.3925.3225.688,859,130
3/7/201127.6028.3824.9925.9824,405,200
3/4/201128.7829.2428.1228.817,156,620
3/3/201127.9228.9427.8028.716,035,750
3/2/201126.4328.8026.3927.449,034,470
3/1/201127.6527.7126.0526.344,002,090
2/28/201127.8028.0827.1927.573,111,760
2/25/201126.9027.5826.8527.574,562,000
2/24/201126.2026.7025.7526.564,678,920
2/23/201126.2826.5024.7725.565,776,040
2/22/201127.2327.4925.9626.155,596,450
2/18/201127.8027.9727.3227.693,572,000
2/17/201127.5827.8627.4727.743,349,610
2/16/201127.3827.8427.2027.733,425,290
2/15/201127.9227.9727.0027.256,679,460
Trading Center