Ciena Corporation Historical Stock Prices

CIEN 
$19.93
*  
0.45
2.31%
Get CIEN Alerts
*Delayed - data as of Jul. 30, 2014  -  Find a broker to begin trading CIEN now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  19.68  20.055  19.52  19.93 3,783,331
07/30/2014 19.63 20.055 19.52 19.93 3,796,998
07/29/2014 19.57 19.7323 19.47 19.48 1,611,999
07/28/2014 19.64 19.79 19.3901 19.54 2,352,519
07/25/2014 19.7 19.78 19.51 19.62 1,540,049
07/24/2014 20.01 20.14 19.69 19.78 3,765,469
07/23/2014 20.35 20.35 19.78 19.91 3,967,311
07/22/2014 20.14 20.8 20.09 20.57 3,308,260
07/21/2014 19.95 20.09 19.84 19.96 1,879,544
07/18/2014 20.04 20.13 19.8389 19.99 3,558,451
07/17/2014 19.86 20.25 19.86 19.9 2,085,351
07/16/2014 20.5 20.57 20.06 20.11 3,345,353
07/15/2014 20.48 20.62 20.1101 20.24 2,716,869
07/14/2014 20.74 20.7774 20.36 20.49 1,855,795
07/11/2014 20.56 20.69 20.43 20.55 2,005,386
07/10/2014 20.59 20.85 20.26 20.55 3,699,014
07/09/2014 21.15 21.22 20.81 20.93 2,686,165
07/08/2014 22.15 22.15 20.85 21.12 5,068,789
07/07/2014 22.11 22.46 21.98 22.03 3,109,294
07/03/2014 22.18 22.23 21.94 22.17 1,288,224
07/02/2014 21.96 22.46 21.91 22.15 2,800,897
07/01/2014 21.8 22.28 21.7 21.9 2,298,833
06/30/2014 21.45 21.73 21.35 21.66 1,559,755
06/27/2014 21.42 21.67 21.4 21.52 2,125,186
06/26/2014 21.49 21.605 21.31 21.59 2,415,229
06/25/2014 21.6 21.63 21.285 21.53 2,010,859
06/24/2014 21.97 22.19 21.61 21.73 2,433,831
06/23/2014 22.07 22.15 21.825 21.96 3,413,719
06/20/2014 22.29 22.36 22.2 22.31 2,021,263
06/19/2014 22.33 22.39 22.12 22.24 2,807,740
06/18/2014 22.48 22.54 22.14 22.31 3,074,178
06/17/2014 22.32 22.7899 22.28 22.51 2,916,127
06/16/2014 22.37 22.5 22.16 22.4 2,241,134
06/13/2014 22 22.39 21.94 22.31 2,503,237
06/12/2014 22.39 22.53 22.015 22.19 3,088,617
06/11/2014 22.45 22.8 22.3 22.42 2,652,012
06/10/2014 22.47 22.9 22.45 22.68 2,819,939
06/09/2014 22.23 22.78 22.15 22.51 3,775,574
06/06/2014 22.53 22.94 22.17 22.23 5,913,416
06/05/2014 22 22.75 21.53 22.48 20,164,550
06/04/2014 18.74 19.16 18.67 18.99 4,991,285
06/03/2014 18.74 19.06 18.54 18.82 3,615,889
06/02/2014 19.21 19.3 18.59 18.65 4,749,586
05/30/2014 19.85 19.868 19.12 19.4 4,366,740
05/29/2014 20.19 20.2112 19.57 19.92 3,982,709
05/28/2014 20.47 20.64 20.15 20.16 2,289,403
05/27/2014 20.36 20.528 20.2966 20.48 1,950,919
05/23/2014 20.21 20.25 19.91 20.15 2,391,070
05/22/2014 19.46 20.54 19.46 20.22 4,548,422
05/21/2014 19.24 19.5 19.13 19.44 1,889,811
05/20/2014 19.25 19.41 18.99 19.22 2,543,355
05/19/2014 18.85 19.452 18.8 19.24 2,134,393
05/16/2014 18.97 19.01 18.68 18.95 1,740,852
05/15/2014 18.69 19 18.35 18.97 2,701,392
05/14/2014 19.02 19.1 18.68 18.7 2,198,755
05/13/2014 19.29 19.38 18.88 19.05 2,464,958
05/12/2014 18.64 19.35 18.53 19.33 2,962,994
05/09/2014 18.14 18.58 18.08 18.52 1,964,932
05/08/2014 18.49 18.9225 18.19 18.26 3,013,102
05/07/2014 18.71 18.849 18 18.51 4,435,894
05/06/2014 19.17 19.35 18.61 18.66 3,245,851
05/05/2014 19.12 19.41 18.92 19.2 2,259,792
05/02/2014 19.43 19.58 19.16 19.33 3,531,327
05/01/2014 19.72 19.81 19.04 19.27 5,834,733
04/30/2014 19.7 19.94 19.49 19.77 2,009,987
04/29/2014 19.84 19.98 19.39 19.88 2,767,592
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?