Ciena Corporation historical prices

   Watch this stock

Historical chart

    26.20 
    22.19 
    18.17 
 Nov 1, 2013 Oct 30, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 30, 2014 16.40 16.72 16.21 16.57 2,122,915
Oct 29, 2014 16.61 16.68 16.15 16.37 2,396,281
Oct 28, 2014 16.11 16.60 16.03 16.58 2,271,733
Oct 27, 2014 16.11 16.14 15.86 16.08 1,712,334
Oct 24, 2014 16.50 16.52 16.07 16.24 3,150,602
Oct 23, 2014 15.93 16.75 15.86 16.59 4,876,901
Oct 22, 2014 16.15 16.18 15.52 15.53 2,598,837
Oct 21, 2014 15.64 16.32 15.63 16.16 4,184,514
Oct 20, 2014 15.10 15.55 15.04 15.55 3,576,719
Oct 17, 2014 15.31 15.58 15.08 15.13 4,752,367
Oct 16, 2014 14.52 15.34 14.36 15.10 5,684,225
Oct 15, 2014 13.96 14.65 13.77 14.54 6,881,801
Oct 14, 2014 14.35 14.53 13.99 14.16 4,870,764
Oct 13, 2014 14.47 14.75 14.06 14.25 3,692,098
Oct 10, 2014 15.29 15.35 14.47 14.51 5,565,282
Oct 9, 2014 16.17 16.23 15.34 15.54 4,778,665
Oct 8, 2014 15.91 16.29 15.38 16.27 4,432,086
Oct 7, 2014 16.18 16.26 15.81 15.84 4,607,528
Oct 6, 2014 16.65 16.65 15.86 16.25 4,678,984
Oct 3, 2014 16.97 16.97 16.52 16.53 3,448,749
Oct 2, 2014 16.72 16.90 16.23 16.77 3,456,387
Oct 1, 2014 16.74 16.94 16.57 16.72 4,466,841
Sep 30, 2014 17.00 17.09 16.66 16.72 4,050,208
Sep 29, 2014 17.00 17.18 16.83 17.03 4,324,321
Sep 26, 2014 17.40 17.50 17.13 17.21 3,134,127
Sep 25, 2014 17.81 17.88 17.35 17.35 3,365,378
Sep 24, 2014 17.78 17.99 17.72 17.91 1,937,931
Sep 23, 2014 17.76 18.03 17.68 17.78 3,877,496
Sep 22, 2014 18.49 18.59 17.77 17.79 6,031,035
Sep 19, 2014 19.24 19.31 18.78 18.86 2,315,384