Ciena Corporation historical prices

   Watch this stock

Historical chart

    22.68 
    19.84 
    17.00 
 May 8, 2014 May 6, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Apr 10, 2015 20.03 20.13 19.76 19.86 2,599,808
Apr 9, 2015 19.65 20.08 19.57 19.98 2,482,761
Apr 8, 2015 19.43 19.78 19.39 19.61 2,851,256
Apr 7, 2015 19.31 19.59 19.26 19.38 1,801,118
Apr 6, 2015 18.85 19.38 18.75 19.28 2,282,385
Apr 2, 2015 19.16 19.42 18.98 18.99 2,145,993
Apr 1, 2015 19.10 19.43 19.00 19.16 1,945,509
Mar 31, 2015 19.40 19.64 19.22 19.31 2,577,383
Mar 30, 2015 19.23 19.43 18.95 19.40 3,619,037
Mar 27, 2015 19.93 20.00 19.02 19.17 5,836,595
Mar 26, 2015 20.10 20.21 19.91 19.98 2,707,301
Mar 25, 2015 20.61 20.98 20.14 20.21 3,988,319