Ciena Corporation historical prices

   Watch this stock

Historical chart

    27.67 
    24.53 
    21.40 
 Aug 5, 2013 Aug 1, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 1, 2014 19.49 19.50 18.77 19.10 3,202,787
Jul 31, 2014 19.67 19.90 19.48 19.53 2,319,922
Jul 30, 2014 19.63 20.06 19.52 19.93 3,797,598
Jul 29, 2014 19.57 19.73 19.47 19.48 1,611,999
Jul 28, 2014 19.64 19.79 19.39 19.54 2,353,243
Jul 25, 2014 19.70 19.78 19.51 19.62 1,540,249
Jul 24, 2014 20.01 20.14 19.69 19.78 3,765,469
Jul 23, 2014 20.35 20.35 19.78 19.91 3,967,811
Jul 22, 2014 20.14 20.80 20.09 20.57 3,308,260
Jul 21, 2014 19.95 20.09 19.84 19.96 1,879,544
Jul 18, 2014 20.04 20.13 19.84 19.99 3,558,451
Jul 17, 2014 19.86 20.25 19.86 19.90 2,085,501
Jul 16, 2014 20.50 20.57 20.06 20.11 3,345,353
Jul 15, 2014 20.48 20.62 20.11 20.24 2,732,046
Jul 14, 2014 20.74 20.78 20.36 20.49 1,855,795
Jul 11, 2014 20.56 20.69 20.43 20.55 2,005,386
Jul 10, 2014 20.59 20.85 20.26 20.55 3,699,014
Jul 9, 2014 21.15 21.22 20.81 20.93 2,686,365
Jul 8, 2014 22.15 22.15 20.85 21.12 5,069,289
Jul 7, 2014 22.11 22.46 21.98 22.03 3,109,624
Jul 3, 2014 22.18 22.23 21.94 22.17 1,288,224
Jul 2, 2014 21.96 22.46 21.91 22.15 2,800,897
Jul 1, 2014 21.80 22.28 21.70 21.90 2,300,833
Jun 30, 2014 21.45 21.73 21.35 21.66 1,569,546
Jun 27, 2014 21.42 21.67 21.40 21.52 2,125,186
Jun 26, 2014 21.49 21.60 21.31 21.59 2,415,229
Jun 25, 2014 21.60 21.63 21.28 21.53 2,010,859
Jun 24, 2014 21.97 22.19 21.61 21.73 2,434,231
Jun 23, 2014 22.07 22.15 21.82 21.96 3,413,719
Jun 20, 2014 22.29 22.36 22.20 22.31 3,132,155