Quantcast

Ciena Corporation Common Stock Historical Stock Prices

CIEN 
$25.3
*  
0.05
0.2%
Get CIEN Alerts
*Delayed - data as of May 18, 2018  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-FEB-2018 TO 18-MAY-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 25.35 25.505 25.27 25.30 2,033,719
05/18/2018 25.38 25.505 25.27 25.3 2,033,719
05/17/2018 25.36 25.71 25.17 25.35 2,482,453
05/16/2018 25.22 25.49 25.1 25.38 4,583,464
05/15/2018 25.15 25.37 25.01 25.22 2,916,500
05/14/2018 26.01 26.11 25.05 25.11 4,563,214
05/11/2018 25.92 26.0061 25.39 25.65 4,310,689
05/10/2018 26.48 26.485 25.87 25.91 5,883,723
05/09/2018 26.74 26.98 26.47 26.88 2,709,004
05/08/2018 26.58 27.01 26.55 26.74 2,634,937
05/07/2018 26.58 26.95 26.17 26.55 2,326,233
05/04/2018 26.24 26.785 26.15 26.44 2,246,959
05/03/2018 26.21 26.36 25.82 26.23 1,777,894
05/02/2018 25.98 26.26 25.82 25.92 2,091,012
05/01/2018 25.35 25.83 25.04 25.8 1,834,080
04/30/2018 26.1 26.18 25.54 25.75 2,417,807
04/27/2018 26.25 26.315 25.79 26.01 1,927,243
04/26/2018 25.78 26.31 24.64 26.13 11,140,690
04/25/2018 26.79 26.84 25.89 26.62 3,866,496
04/24/2018 26.67 27.1 26.53 26.85 4,583,827
04/23/2018 26.64 26.7076 26.16 26.29 1,876,271
04/20/2018 26.32 26.59 26.11 26.55 2,170,777
04/19/2018 26.33 26.41 26.12 26.21 1,499,298
04/18/2018 26.49 26.49 26.2 26.35 1,854,860
04/17/2018 26.04 26.575 25.95 26.53 3,619,941
04/16/2018 25.6 25.995 25.15 25.7 2,214,265
04/13/2018 25.79 25.845 25.39 25.61 1,819,383
04/12/2018 25.85 26.07 25.75 25.76 3,473,687
04/11/2018 25.59 26.03 25.58 25.78 2,221,707
04/10/2018 25.41 25.885 25.27 25.71 2,357,067
04/09/2018 25.17 25.56 25.1 25.11 1,996,020
04/06/2018 25.2 25.36 24.83 25.04 2,128,681
04/05/2018 25.71 25.9 25.36 25.42 1,865,506
04/04/2018 24.71 25.5 24.66 25.45 2,976,472
04/03/2018 25.48 25.54 24.95 25.03 1,941,597
04/02/2018 25.8 25.8 25.14 25.31 2,410,378
03/29/2018 25.41 25.98 25.27 25.9 1,948,270
03/28/2018 25.77 25.93 25.21 25.32 2,953,502
03/27/2018 26.21 26.4 25.76 25.85 3,865,708
03/26/2018 25.83 25.9 25.43 25.62 2,598,234
03/23/2018 26 26.13 25.5 25.5 1,995,442
03/22/2018 26.3 26.5 26.02 26.02 2,387,640
03/21/2018 26.53 26.74 26.4 26.57 3,322,827
03/20/2018 26.74 26.8825 26.395 26.6 2,783,701
03/19/2018 26.97 27.1 26.4 26.69 3,007,792
03/16/2018 27.3 27.36 27.045 27.2 3,676,211
03/15/2018 26.98 27.3 26.86 27.27 2,140,384
03/14/2018 27.52 27.65 26.87 26.94 3,570,638
03/13/2018 27.25 27.73 27.21 27.49 5,198,963
03/12/2018 27.25 27.5 26.86 27.13 3,761,807
03/09/2018 26.56 27.22 26.56 27.05 5,153,737
03/08/2018 26.55 26.7714 26.05 26.55 5,833,119
03/07/2018 25.61 26.63 25.6 26.44 7,782,795
03/06/2018 24.7 26.355 24.59 25.71 17,789,000
03/05/2018 23.4 23.72 23.265 23.36 7,474,499
03/02/2018 23 23.59 22.97 23.49 2,592,559
03/01/2018 23.29 23.62 22.995 23.32 1,972,764
02/28/2018 23.72 23.77 22.96 23.17 2,908,386
02/27/2018 23.74 24 23.5 23.65 2,934,682
02/26/2018 23.5 23.73 23.41 23.7 2,410,931
02/23/2018 23.15 23.34 22.94 23.34 2,040,960
02/22/2018 23.22 23.37 22.94 23 1,666,822
02/21/2018 23.1 23.59 23.05 23.16 2,491,326
02/20/2018 23.08 23.37 23.01 23.04 3,030,357
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio