$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
8/19/201110.8211.4510.7010.713,550,130
8/18/201111.8011.8210.8510.956,083,788
8/17/201112.8512.9412.0212.225,620,435
8/16/201113.0913.1412.3912.745,524,224
8/15/201112.9513.3212.8713.245,646,536
8/12/201113.2813.4912.6412.826,808,506
8/11/201111.7013.2111.6513.0710,006,470
8/10/201111.7312.1011.4311.456,932,297
8/9/201111.3312.0910.9412.098,662,022
8/8/201112.0012.3011.0711.1010,410,538
8/5/201113.7113.8412.6012.7512,185,702
8/4/201114.2814.4613.4013.407,127,000
8/3/201114.1714.5813.6014.535,826,943
8/2/201114.6715.0913.8914.037,544,296
8/1/201115.8115.9214.7514.827,329,034
7/29/201115.4215.8415.0015.466,256,729
7/28/201115.7716.2515.4715.565,750,981
7/27/201116.6516.8315.5415.6912,170,794
7/26/201117.4917.9117.3517.584,730,668
7/25/201117.4317.5417.2217.474,294,105
7/22/201116.9117.8316.8717.666,660,952
7/21/201116.6017.3116.2516.856,242,281
7/20/201116.3016.7016.1716.555,597,658
7/19/201115.8016.2815.7916.275,463,172
7/18/201116.1316.2315.2215.616,128,891
7/15/201116.0216.3115.6616.276,345,350
7/14/201116.6116.7715.5315.949,188,036
7/13/201116.8017.1916.5316.544,100,740
7/12/201116.9717.2416.6516.703,677,312
7/11/201117.3017.6216.8017.023,817,063
7/8/201117.6517.7117.3617.513,810,193
7/7/201117.8218.0717.5917.944,459,051
7/6/201117.8517.9517.4117.535,561,070
7/5/201118.5918.7817.8717.956,158,511
7/1/201118.4618.6818.1618.653,112,254
6/30/201118.4618.7918.3218.383,559,865
6/29/201118.1818.6617.9618.374,681,632
6/28/201117.8818.4517.8118.093,895,429
6/27/201117.8118.1917.7017.824,258,989
6/24/201118.6018.6217.6717.765,288,027
6/23/201117.7218.6217.5718.566,515,409
6/22/201117.4518.2517.3517.997,217,484
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
Trading Center