Ciena Corporation historical prices

   Watch this stock

Historical chart

    23.24 
    20.21 
    17.19 
 May 27, 2014 May 22, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 22, 2015 23.03 23.33 22.95 23.24 1,594,750
May 21, 2015 23.04 23.22 22.82 23.14 1,449,080
May 20, 2015 23.06 23.31 22.80 23.09 2,969,900
May 19, 2015 22.88 23.02 22.69 22.91 1,701,422
May 18, 2015 22.50 22.93 22.36 22.85 2,175,772
May 15, 2015 22.29 22.52 22.18 22.50 1,603,944
May 14, 2015 22.06 22.40 21.89 22.33 1,781,119
May 13, 2015 22.00 22.10 21.88 22.02 2,211,198
May 12, 2015 21.96 22.16 21.66 22.03 1,726,279
May 11, 2015 22.02 22.29 21.90 22.06 1,909,597
May 8, 2015 21.71 22.14 21.65 22.06 3,515,590
May 7, 2015 21.11 21.51 20.92 21.43 2,265,108
May 6, 2015 21.16 21.23 20.67 21.09 2,612,414
May 5, 2015 21.56 21.67 21.01 21.08 2,829,050
May 4, 2015 21.91 22.14 21.30 21.62 7,143,518
May 1, 2015 21.34 21.55 21.16 21.29 3,410,562
Apr 30, 2015 22.24 22.29 21.22 21.30 3,102,839
Apr 29, 2015 22.25 22.50 22.13 22.34 2,997,100
Apr 28, 2015 21.86 22.40 21.76 22.35 3,122,848
Apr 27, 2015 22.18 22.33 21.84 21.87 1,639,250
Apr 24, 2015 22.19 22.24 21.93 22.17 2,796,134
Apr 23, 2015 21.76 21.94 21.55 21.69 2,486,166
Apr 22, 2015 21.72 22.00 21.39 21.97 2,902,999
Apr 21, 2015 21.79 21.94 21.69 21.70 1,533,292
Apr 20, 2015 21.62 21.93 21.61 21.85 2,247,612
Apr 17, 2015 21.46 21.52 21.21 21.46 3,048,682
Apr 16, 2015 21.31 21.61 21.20 21.61 3,208,007
Apr 15, 2015 21.17 21.45 20.85 21.37 3,751,388
Apr 14, 2015 20.52 21.58 20.43 21.38 9,150,068
Apr 13, 2015 19.85 20.07 19.81 19.92 1,693,003