CIENA $15.51

up +0.03


24/5/2013 04:24 PM  |  NASDAQ : CIEN  |  Industries : Manufacturing / Communications Equipment Manufacturing
Type:

CIEN historical data

Date Open High Low Close Volume
8/12/2010 12.43 12.50 12.00 12.39 69189
8/11/2010 13.18 13.20 12.68 12.96 37386
8/10/2010 13.51 13.56 13.19 13.46 28951
8/9/2010 13.51 13.78 13.50 13.72 32212
8/6/2010 13.11 13.45 13.04 13.43 25176
8/5/2010 13.57 13.61 13.17 13.25 26724
8/4/2010 13.27 13.55 13.07 13.52 35692
8/3/2010 13.21 13.40 13.10 13.17 24397
8/2/2010 13.36 13.40 13.13 13.30 19316
7/30/2010 12.90 13.29 12.85 13.09 34792
7/29/2010 13.36 13.45 12.80 13.10 27477
7/28/2010 13.41 13.62 13.18 13.19 28572
7/27/2010 14.00 14.13 13.41 13.47 47182
7/26/2010 13.48 13.95 13.30 13.90 40945
7/23/2010 12.92 13.50 12.81 13.46 53643
7/22/2010 12.49 13.00 12.42 12.95 39719
7/21/2010 12.76 12.79 12.21 12.29 29737
7/20/2010 12.25 12.65 12.16 12.61 51553
7/19/2010 12.83 13.01 12.43 12.53 48422
7/16/2010 13.32 13.42 12.62 12.80 64262
7/15/2010 13.47 13.54 13.13 13.43 57709
7/14/2010 13.43 13.95 13.35 13.78 68725
7/13/2010 13.08 13.50 13.00 13.32 63140
7/12/2010 12.76 13.06 12.61 12.77 31176
7/9/2010 12.82 12.87 12.64 12.72 48159
7/8/2010 13.22 13.46 12.68 12.85 60679
7/7/2010 12.41 13.12 12.38 13.05 48595
7/6/2010 12.67 12.90 12.27 12.41 33069
7/2/2010 12.83 12.93 12.30 12.49 32950
7/1/2010 12.67 12.90 12.12 12.74 66298
6/30/2010 13.01 13.18 12.60 12.68 41826
6/29/2010 13.15 13.18 12.90 13.02 69125
6/28/2010 13.63 13.68 13.15 13.47 58261
6/25/2010 14.00 14.00 13.04 13.70 110944
6/24/2010 14.14 14.23 13.76 13.89 38910
6/23/2010 14.20 14.44 13.85 14.21 43848
6/22/2010 14.38 14.77 14.05 14.19 63430
6/21/2010 14.83 15.15 14.43 14.56 50333
6/18/2010 14.64 14.79 14.46 14.57 23911
6/17/2010 14.85 14.90 14.42 14.60 39500
6/16/2010 14.45 14.95 14.43 14.78 57899
6/15/2010 14.36 14.80 14.31 14.62 62798
6/14/2010 14.50 14.82 14.20 14.26 53764
6/11/2010 13.93 14.50 13.86 14.38 51597
6/10/2010 14.23 14.49 13.64 14.16 96490
6/9/2010 15.01 15.20 13.95 13.95 137923
6/8/2010 13.93 14.16 13.47 13.84 93618
6/7/2010 14.65 14.79 13.72 13.95 72134
6/4/2010 15.00 15.29 14.33 14.53 83791
6/3/2010 15.44 15.62 14.97 15.37 53916
6/2/2010 15.19 15.42 14.98 15.29 60843
6/1/2010 15.29 15.57 14.75 14.87 66181
5/28/2010 16.21 16.30 15.30 15.57 72835
5/27/2010 15.73 16.11 15.57 16.09 38980
5/26/2010 15.87 16.30 15.38 15.43 56060
5/25/2010 14.88 15.69 14.66 15.61 63928
5/24/2010 15.54 15.97 15.44 15.46 41511
5/21/2010 14.61 15.90 14.45 15.62 104407
5/20/2010 15.21 15.46 14.61 15.01 81638
5/19/2010 16.08 16.28 15.26 15.66 86860
5/18/2010 16.99 17.00 16.01 16.20 49359
5/17/2010 16.58 17.03 16.12 16.70 58925
5/14/2010 16.83 16.90 16.18 16.43 70880
5/13/2010 17.29 17.92 16.83 17.01 58795
5/12/2010 17.09 17.42 16.93 17.30 43826
5/11/2010 16.35 17.25 16.33 16.85 54778
5/10/2010 17.05 17.15 16.29 16.61 82972
5/7/2010 16.93 17.11 15.65 16.10 105317
5/6/2010 17.80 18.25 15.94 16.96 134204
5/5/2010 17.85 18.34 17.56 17.92 65824
5/4/2010 18.81 18.82 18.12 18.35 78085
5/3/2010 18.63 19.48 18.63 19.24 58764
4/30/2010 18.41 19.43 18.40 18.53 95424
4/29/2010 18.28 18.50 18.12 18.30 46800
4/28/2010 18.10 18.44 17.84 18.14 81598
4/27/2010 18.21 18.34 17.53 17.57 82636
4/26/2010 18.29 18.79 17.97 18.02 73313
4/23/2010 17.75 18.19 17.55 18.14 68941
4/22/2010 17.55 17.60 17.11 17.48 66901
4/21/2010 18.10 18.23 17.23 17.75 111083
4/20/2010 17.56 18.48 16.40 18.23 253501
4/19/2010 17.57 17.81 17.04 17.34 77617
4/16/2010 17.91 18.42 17.46 17.64 90244
4/15/2010 18.51 18.75 17.68 18.07 99490
4/14/2010 18.30 18.73 18.16 18.59 124815
4/13/2010 17.60 18.15 17.35 18.06 154365
4/12/2010 16.98 17.60 16.92 17.49 157322
4/9/2010 16.07 16.50 15.89 16.26 47739
4/8/2010 16.26 16.28 15.80 15.99 59610
4/7/2010 16.22 16.85 16.16 16.29 104450
4/6/2010 15.38 16.50 15.28 16.13 124079
4/5/2010 15.10 15.44 15.06 15.43 47972
4/1/2010 15.37 15.45 14.96 15.08 63494
3/31/2010 15.11 15.39 15.08 15.26 50135
3/30/2010 15.34 15.50 15.04 15.26 28133
3/29/2010 15.51 15.60 15.13 15.26 33412
3/26/2010 15.30 15.65 15.09 15.44 56923
3/25/2010 15.67 15.84 15.13 15.15 70112
3/24/2010 15.48 15.54 15.34 15.46 44515
3/23/2010 15.37 15.52 15.18 15.48 44134
Marketplace
Trading Center