Ciena Corporation historical prices

   Watch this stock

Historical chart

    26.03 
    23.11 
    20.20 
 Feb 9, 2015 Feb 4, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 4, 2016 18.50 19.34 18.46 19.17 3,254,845
Feb 3, 2016 18.35 18.61 18.16 18.59 3,122,935
Feb 2, 2016 17.76 18.43 17.64 17.77 3,238,765
Feb 1, 2016 17.70 18.02 17.35 17.94 2,772,264
Jan 29, 2016 17.42 17.81 17.41 17.77 3,979,470
Jan 28, 2016 17.99 18.10 17.24 17.28 2,603,250
Jan 27, 2016 17.77 18.26 17.62 17.80 1,978,656
Jan 26, 2016 17.75 18.12 17.53 18.04 2,782,802
Jan 25, 2016 17.92 18.02 17.57 17.60 1,538,786
Jan 22, 2016 17.77 18.23 17.52 17.99 2,289,692
Jan 21, 2016 17.50 17.89 17.30 17.45 2,941,459
Jan 20, 2016 17.28 17.57 16.63 17.34 3,790,393
Jan 19, 2016 18.25 18.38 17.46 17.59 2,739,084
Jan 15, 2016 17.77 18.23 17.66 18.02 2,839,086
Jan 14, 2016 18.38 18.56 18.01 18.33 2,383,382
Jan 13, 2016 18.69 18.96 18.16 18.34 2,642,884
Jan 12, 2016 18.73 19.39 18.14 18.57 3,660,206
Jan 11, 2016 18.33 18.64 17.97 18.16 2,033,317
Jan 8, 2016 18.80 18.82 18.10 18.17 3,222,092
Jan 7, 2016 19.13 19.18 18.43 18.62 4,180,734
Jan 6, 2016 19.74 19.89 19.27 19.52 3,456,328
Jan 5, 2016 20.35 20.37 19.91 20.05 3,200,746
Jan 4, 2016 20.19 20.36 19.75 20.24 3,919,310
Dec 31, 2015 20.86 21.09 20.68 20.69 1,532,293
Dec 30, 2015 21.15 21.34 20.88 20.92 1,510,374
Dec 29, 2015 20.99 21.38 20.95 21.21 2,284,894
Dec 28, 2015 20.67 20.93 20.52 20.91 1,970,670
Dec 24, 2015 20.62 20.83 20.58 20.70 1,174,202
Dec 23, 2015 20.47 20.74 20.44 20.67 1,939,958
Dec 22, 2015 20.32 20.41 20.08 20.40 2,108,593