$18.23 +0.28 (%) CIENA Corp - New York Stock Exchange, Inc.

Jun. 28, 2016 | 02:39 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CIEN historical data

Date Open High Low Close Volume
2/7/201422.4622.7522.3022.732,482,813
2/6/201422.0722.6421.9922.323,000,430
2/5/201421.9822.2621.5021.932,902,543
2/4/201422.1922.3721.9022.132,580,512
2/3/201423.3123.3821.9022.094,432,423
1/31/201423.1423.9823.0723.333,784,737
1/30/201423.2823.8123.1823.453,596,257
1/29/201422.2123.2922.2122.884,083,739
1/28/201422.0022.5721.9322.242,945,720
1/27/201422.1222.2721.4121.923,560,933
1/24/201423.2123.2922.0522.114,099,291
1/23/201423.5323.5423.0823.422,284,312
1/22/201423.1123.8223.1123.573,137,719
1/21/201422.3423.2022.3423.084,424,212
1/17/201422.2722.3522.0522.082,006,457
1/16/201422.5622.8822.2822.442,285,291
1/15/201422.4122.8622.4122.652,184,313
1/14/201422.4022.6722.2222.451,688,980
1/13/201422.9123.3022.1422.213,380,506
1/10/201423.5023.5222.8422.952,555,768
1/9/201424.2024.3723.2423.463,806,413
1/8/201423.2324.1523.0624.123,501,838
1/7/201423.1023.3523.0223.241,807,926
1/6/201423.6023.6622.9523.043,092,552
1/3/201423.4623.7723.3823.461,629,530
1/2/201423.9323.9423.3623.462,440,808
12/31/201323.9624.1523.8623.931,449,739
12/30/201323.6424.0523.5523.842,009,588
12/27/201323.4423.8023.3623.672,607,556
12/26/201323.9524.1023.4323.452,383,565
12/24/201322.8224.1422.8223.913,231,423
12/23/201322.4123.1022.2222.853,520,660
12/20/201322.2722.8822.2222.695,063,081
12/19/201322.2322.3922.0022.223,561,185
12/18/201321.8821.9921.3121.983,469,881
12/17/201321.7522.0921.5321.934,061,199
12/16/201321.7321.9521.4121.803,781,879
12/13/201321.7021.7821.3421.675,645,559
12/12/201322.2122.5020.9321.3119,810,568
12/11/201323.6723.6722.3322.907,012,294
12/10/201323.2623.7623.2123.426,249,141
12/9/201323.5023.6122.9523.123,493,186
12/6/201324.0024.0022.8423.354,439,470
12/5/201322.7423.3522.5423.263,104,974
12/4/201321.3722.9821.3722.803,572,711
12/3/201321.4321.7621.3121.422,019,553
12/2/201322.2622.3021.6921.822,422,357
11/29/201322.1822.4421.9622.21973,226
11/27/201321.9322.1421.7622.041,335,821
11/26/201321.6022.1121.2821.942,500,428
11/25/201321.5221.7621.2521.601,962,118
11/22/201321.7822.0621.3821.493,761,488
11/21/201321.9822.2521.5921.674,069,460
11/20/201322.0822.6322.0122.051,931,099
11/19/201322.4322.8321.9322.083,044,466
11/18/201322.9423.0622.4022.462,117,793
11/15/201322.0223.1422.0022.924,926,726
11/14/201322.2122.5721.7621.867,770,764
11/13/201323.2923.5923.0623.542,376,083
11/12/201323.3023.7323.1223.422,061,051
11/11/201322.9623.3322.8323.251,374,614
11/8/201322.7223.1922.6422.992,010,565
11/7/201323.1823.2622.3522.732,579,714
11/6/201323.1823.3323.0223.131,689,831
11/5/201323.2123.6223.0323.073,953,814
11/4/201323.4523.7123.2723.362,036,633
11/1/201323.2623.5022.8523.252,712,308
10/31/201323.7524.0923.2623.274,697,192
10/30/201323.9024.0623.0023.544,440,703
10/29/201324.3324.4823.8523.952,987,272
10/28/201324.2024.3824.0224.122,389,931
10/25/201325.0025.0524.0024.223,836,085
10/24/201325.9626.1524.3724.747,867,206
10/23/201327.5727.7626.8726.893,698,423
10/22/201327.7027.9427.0427.673,013,930
10/21/201327.1127.7227.0927.623,153,596
10/18/201326.9827.1826.6926.972,059,261
10/17/201326.5826.9226.4426.891,912,242
10/16/201326.4826.9126.4326.842,653,612
10/15/201326.6026.8826.0926.262,353,156
10/14/201326.1426.8825.9526.783,649,498
10/11/201326.1926.7125.9826.332,646,547
10/10/201326.1926.4325.9426.342,703,901
10/9/201326.0826.7524.8025.705,449,995
10/8/201327.1927.2825.5526.025,896,962
10/7/201327.0227.6626.8227.194,731,754
10/4/201325.7627.6325.6427.315,957,957
10/3/201325.9425.9925.4325.742,535,012
10/2/201325.4825.9425.4325.692,304,310
10/1/201325.0525.6925.0025.652,418,303
9/30/201324.5125.1924.1725.012,439,626
9/27/201325.0525.3124.8424.881,784,240
9/26/201325.2925.8025.1325.291,844,904
9/25/201325.1125.4625.0225.112,371,295
9/24/201324.7625.4924.5025.123,961,559
9/23/201324.7625.1724.4724.803,426,130
9/20/201325.8825.9525.2225.283,973,941
9/19/201326.0226.0825.6525.782,656,681
9/18/201326.0026.1725.5025.964,413,020
9/17/201325.3325.9925.3225.983,908,362
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center