$16.24 -0.35 (%) CIENA Corp - NYSE

Oct. 24, 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
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
1/9/201213.6514.2413.6113.947,244,144
1/6/201213.1413.7813.1213.664,853,142
1/5/201212.2313.2112.1313.189,455,878
1/4/201212.2212.2711.9112.174,923,938
1/3/201212.4312.8512.2412.464,570,413
12/30/201112.1512.4312.0512.103,156,281
12/29/201111.9412.2111.8912.192,838,417
12/28/201112.0112.1311.7211.952,268,358
12/27/201112.0412.2811.8512.032,132,166
12/23/201112.0212.1911.9112.112,288,017
12/22/201111.3212.1411.3212.004,593,686
12/21/201111.3511.5010.9211.295,030,501
12/20/201110.9211.7710.9011.649,301,121
12/19/201110.8410.9610.3010.383,129,803
12/16/201110.7711.2010.6710.775,144,388
12/15/201110.9311.0210.5210.663,815,529
12/14/201111.1811.2410.7510.814,072,595
12/13/201111.7911.9711.1211.273,809,810
12/12/201112.0412.0911.5711.733,707,493
12/9/201112.0012.3011.8512.225,633,962
12/8/201112.3413.1211.9712.0314,538,734
12/7/201111.4012.0011.2011.917,018,955
12/6/201111.8111.9011.3711.506,473,036
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
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center