Quantcast

Ciena Corporation Common Stock Historical Stock Prices

CIEN 
$26.71
*  
0.13
0.49%
Get CIEN Alerts
*Delayed - data as of Aug. 20, 2018 14:21 ET  -  Find a broker to begin trading CIEN now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
View:    CIEN Real Time
 
 
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 17-MAY-2018 TO 17-AUG-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.
14:21 26.78 26.85 26.48 26.71 620,938
08/17/2018 26.26 26.615 26.21 26.58 1,336,676
08/16/2018 26.2 26.51 26.18 26.33 1,208,582
08/15/2018 26.12 26.23 25.71 26.01 1,142,280
08/14/2018 26.13 26.4 26.13 26.23 1,167,052
08/13/2018 26.15 26.3 25.89 26.09 1,421,904
08/10/2018 25.99 26.25 25.84 26.09 1,203,389
08/09/2018 25.89 26.16 25.88 26 813,344
08/08/2018 25.99 26.0989 25.54 25.89 1,208,733
08/07/2018 25.82 25.945 25.77 25.84 1,624,310
08/06/2018 25.5 25.84 25.49 25.68 1,420,995
08/03/2018 25.47 25.72 25.43 25.53 1,084,545
08/02/2018 25.27 25.5 25.19 25.43 1,247,357
08/01/2018 25.42 25.62 25.185 25.36 1,307,014
07/31/2018 25.38 25.535 25.33 25.4 1,180,675
07/30/2018 25.52 25.625 25.315 25.37 2,020,344
07/27/2018 25.74 25.78 25.22 25.36 1,832,625
07/26/2018 25.78 26.22 25.62 25.86 1,789,891
07/25/2018 25.75 25.9 25.56 25.74 1,439,080
07/24/2018 26.19 26.24 25.72 25.78 2,074,633
07/23/2018 25.75 25.88 25.44 25.75 1,600,329
07/20/2018 26.04 26.11 25.73 25.83 1,516,716
07/19/2018 26.13 26.35 25.99 26.02 1,660,485
07/18/2018 26.24 26.47 26.01 26.2 4,141,441
07/17/2018 26.68 27.07 26.61 26.95 1,468,208
07/16/2018 27.04 27.16 26.81 26.86 1,654,758
07/13/2018 27.21 27.345 26.8302 26.99 1,881,439
07/12/2018 27.23 27.535 27.2201 27.35 2,607,568
07/11/2018 27.31 27.41 27.02 27.14 1,849,657
07/10/2018 27.34 27.5 27.23 27.48 1,968,380
07/09/2018 27.23 27.37 27.095 27.37 1,581,769
07/06/2018 26.98 27.21 26.87 27.17 1,709,674
07/05/2018 26.72 26.98 26.6 26.97 990,015
07/03/2018 26.95 26.99 26.6 26.63 899,084
07/02/2018 26.42 26.99 26.3 26.95 1,695,785
06/29/2018 26.23 26.68 26.125 26.51 3,416,642
06/28/2018 25.64 26.25 25.401 26.07 2,907,246
06/27/2018 26.01 26.075 25.49 25.62 2,542,397
06/26/2018 25.75 26.14 25.71 25.95 3,398,535
06/25/2018 25.6 26.1099 25.51 25.7 4,891,539
06/22/2018 25.34 25.36 24.86 24.87 4,654,596
06/21/2018 25.52 25.83 25.26 25.34 2,957,370
06/20/2018 25.23 25.57 25.05 25.52 1,852,876
06/19/2018 24.95 25.29 24.79 25.18 2,567,689
06/18/2018 24.75 25.16 24.56 25.11 2,650,789
06/15/2018 24.84 25.29 24.645 25.01 3,351,951
06/14/2018 24.91 25.055 24.83 24.95 1,785,773
06/13/2018 24.89 25.11 24.75 24.82 1,906,524
06/12/2018 24.63 24.9 24.53 24.81 3,693,861
06/11/2018 24.3 24.58 24.2135 24.53 1,906,798
06/08/2018 24.26 24.38 23.935 24.32 3,338,419
06/07/2018 24.44 24.61 23.99 24.37 3,086,597
06/06/2018 24.09 24.49 23.95 24.47 3,478,283
06/05/2018 23.74 24.2552 23.69 24.11 2,962,260
06/04/2018 23.41 23.79 23.3 23.73 4,271,807
06/01/2018 23.2 23.66 23.03 23.41 7,467,554
05/31/2018 24.5 24.86 22.99 23.05 10,189,770
05/30/2018 24.63 24.64 24 24.06 6,698,409
05/29/2018 24.75 24.93 24.35 24.52 3,273,926
05/25/2018 24.76 25.03 24.61 24.96 2,392,852
05/24/2018 24.66 24.85 24.43 24.79 3,713,218
05/23/2018 24.48 24.68 24.43 24.51 2,000,206
05/22/2018 24.76 25.13 24.59 24.62 2,821,600
05/21/2018 25.38 25.41 24.55 24.71 3,957,459
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
*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