CIENA Corp $20.63

down -0.11


27/8/2014 02:00 PM  |  NYSE : CIEN  
Industries : Telecommunications / Communication Equipment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CIEN historical data

Date Open High Low Close Volume
6/21/201116.7217.6116.7017.596,933,439
6/20/201116.6517.0716.5016.966,457,805
6/17/201117.5517.5516.6816.736,551,823
6/16/201117.6417.7416.7917.2612,274,714
6/15/201118.6918.8717.9918.117,386,698
6/14/201118.7719.0618.3618.866,705,084
6/13/201119.0519.4418.3518.516,889,660
6/10/201118.8219.4718.8019.049,414,855
6/9/201120.4020.4019.0019.0019,659,039
6/8/201121.0621.6119.7220.2936,582,779
6/7/201124.2924.6123.9024.215,405,384
6/6/201124.6925.1024.0224.085,172,671
6/3/201125.2125.5524.7824.835,531,730
6/2/201125.5926.2025.4525.723,485,264
6/1/201126.5727.2725.3725.486,889,902
5/31/201126.8326.9826.1026.753,888,571
5/27/201126.0226.6326.0226.522,563,024
5/26/201125.9026.3825.7925.973,381,984
5/25/201125.1726.2025.0226.023,602,178
5/24/201125.8725.9525.0625.223,679,490
5/23/201125.7726.2525.5525.743,416,629
5/20/201126.1126.4825.9926.263,220,426
5/19/201125.9626.3625.6426.204,890,996
5/18/201125.6025.8525.3725.665,597,666
5/17/201125.9525.9524.9525.556,184,090
5/16/201126.8727.0626.0026.044,043,178
5/13/201127.3527.7426.7727.002,690,868
5/12/201127.1127.5826.4427.313,599,228
5/11/201127.8928.1427.1427.363,587,331
5/10/201127.1628.0427.0127.916,596,957
5/9/201127.0827.1626.6926.922,788,619
5/6/201128.0028.0926.9027.063,654,341
5/5/201127.2628.3327.1827.485,465,673
5/4/201127.5427.7226.3527.144,292,401
5/3/201127.4427.7327.0227.622,962,246
5/2/201128.3628.4427.4327.623,644,411
4/29/201127.6728.7827.4728.244,312,566
4/28/201127.7028.0027.2927.803,327,046
4/27/201127.7427.9127.5327.803,751,867
4/26/201127.7027.9527.3027.643,137,570
4/25/201127.5627.9427.1227.463,317,852
4/21/201127.1528.1526.9527.527,252,460
4/20/201126.4026.8926.1126.804,697,117
4/19/201125.8925.9825.0425.903,773,364
4/18/201125.9426.3125.6325.783,908,307
4/15/201126.7026.9026.2326.413,146,688
4/14/201126.0726.7726.0026.704,437,944
4/13/201125.9926.9025.8426.547,914,572
4/12/201125.0025.4724.5825.404,513,326
4/11/201126.0926.2124.9825.315,903,138
4/8/201126.3826.5925.7026.142,896,173
4/7/201126.6026.7426.0826.243,161,471
4/6/201126.5827.1026.0926.656,876,297
4/5/201125.7527.4125.6626.5510,388,065
4/4/201125.4625.6224.8425.073,377,637
4/1/201125.5625.7525.0025.356,202,411
3/31/201125.5126.7825.5125.949,274,778
3/30/201124.8325.9924.4325.589,065,462
3/29/201123.2824.3423.2024.344,550,058
3/28/201124.0824.1923.3523.404,818,602
3/25/201124.2224.5023.6824.005,399,093
3/24/201123.2024.3823.1524.258,264,139
3/23/201122.2223.1322.2022.897,553,702
3/22/201123.4323.7022.2322.3214,839,125
3/21/201123.4824.0422.5724.026,624,551
3/18/201125.0425.1722.9723.1011,689,045
3/17/201125.3125.4524.3124.747,430,058
3/16/201124.6925.7424.6925.077,990,995
3/15/201123.9024.8723.5224.664,976,752
3/14/201124.8025.4024.5724.663,896,501
3/11/201123.9025.0023.7024.937,055,547
3/10/201124.0124.5823.6123.637,254,641
3/9/201124.4725.2424.0424.3311,647,046
3/8/201126.3926.3925.3225.688,859,129
3/7/201127.6028.3824.9925.9824,405,189
3/4/201128.7829.2428.1228.817,156,624
3/3/201127.9228.9427.8028.716,035,752
3/2/201126.4328.8026.3927.449,034,469
3/1/201127.6527.7126.0526.344,002,091
2/28/201127.8028.0827.1927.573,111,755
2/25/201126.9027.5826.8527.574,562,001
2/24/201126.2026.7025.7526.564,678,916
2/23/201126.2826.5024.7725.565,776,043
2/22/201127.2327.4925.9626.155,596,451
2/18/201127.8027.9727.3227.693,571,995
2/17/201127.5827.8627.4727.743,349,607
2/16/201127.3827.8427.2027.733,425,290
2/15/201127.9227.9727.0027.256,679,459
2/14/201128.3928.6827.6628.135,675,677
2/11/201127.2028.1027.1227.846,758,013
2/10/201126.2427.9025.9827.358,491,304
2/9/201127.1327.6926.3326.647,433,696
2/8/201126.7726.9926.4626.883,671,036
2/7/201126.8727.2326.4426.728,513,955
2/4/201125.0127.0925.0126.9019,121,250
2/3/201123.3123.6422.8423.553,996,207
2/2/201122.9923.6222.9923.315,148,678
2/1/201122.2223.1122.1723.059,081,519
1/31/201122.5222.5721.9122.0315,095,958
1/28/201123.9624.4823.1123.506,689,406
Trading Center