CIENA Corp $20.55

down -0.38


10/7/2014 04:02 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
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
1/27/201123.6324.2023.4723.655,973,795
1/26/201123.6223.7123.0423.3110,863,049
1/25/201124.4324.6723.7724.194,851,300
1/24/201123.6124.8023.3424.735,036,886
1/21/201124.4124.4523.2423.606,710,964
1/20/201124.3524.5623.3324.107,048,049
1/19/201125.5125.6824.5424.824,950,520
1/18/201125.4025.7725.0825.495,695,575
1/14/201125.0025.3924.5825.334,493,217
1/13/201124.9825.7124.7825.056,235,017
1/12/201124.9825.0724.5224.995,128,162
1/11/201125.5025.6024.5924.7310,235,879
1/10/201123.7524.8423.3524.827,912,531
1/7/201124.0924.1923.3223.825,682,677
1/6/201123.1024.2523.0023.9913,625,573
1/5/201122.3423.1922.2622.937,042,715
1/4/201121.8322.5121.7622.488,258,337
1/3/201121.2121.8721.1421.713,732,180
12/31/201021.2221.2520.9221.051,857,697
12/30/201021.0221.4221.0221.222,485,352
12/29/201021.1821.2320.8321.082,104,426
12/28/201021.0421.2520.9121.242,615,414
12/27/201020.5621.1020.5220.962,983,066
12/23/201020.7120.9320.2520.404,846,966
12/22/201021.4221.5820.7120.815,376,769
12/21/201020.9721.6320.8521.484,365,379
12/20/201021.3821.5320.7621.284,888,022
12/17/201020.9221.6920.5621.428,147,006
12/16/201019.5020.9119.4820.8613,383,994
12/15/201018.9819.5918.8819.293,375,284
12/14/201019.0019.6318.9319.105,159,211
12/13/201019.3119.3418.8719.085,065,463
12/10/201018.3019.2518.3019.2112,197,423
Trading Center