Ciena Corporation historical prices

   Watch this stock

Historical chart

    27.67 
    24.12 
    20.58 
 Oct 1, 2013 Sep 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Sep 18, 2014 19.17 19.25 19.07 19.24 1,912,231
Sep 17, 2014 19.07 19.41 19.02 19.13 3,340,846
Sep 16, 2014 19.11 19.24 19.04 19.11 3,544,243
Sep 15, 2014 19.41 19.46 19.08 19.21 2,814,588
Sep 12, 2014 19.66 19.81 19.34 19.41 3,060,501
Sep 11, 2014 19.58 19.95 19.47 19.65 3,991,487
Sep 10, 2014 19.48 19.66 19.21 19.40 2,478,641
Sep 9, 2014 19.24 19.62 19.10 19.42 3,313,408
Sep 8, 2014 19.42 19.60 19.21 19.29 2,131,590
Sep 5, 2014 18.98 19.52 18.86 19.38 6,912,289
Sep 4, 2014 19.25 19.35 18.36 18.51 15,662,519
Sep 3, 2014 20.33 20.49 20.05 20.46 5,558,874
Sep 2, 2014 20.82 20.82 20.13 20.16 4,088,929
Aug 29, 2014 20.52 20.74 20.43 20.69 2,038,547
Aug 28, 2014 20.45 20.64 20.36 20.47 1,526,036
Aug 27, 2014 20.88 20.98 20.48 20.60 2,586,519
Aug 26, 2014 20.02 20.91 19.97 20.74 4,645,118
Aug 25, 2014 20.00 20.16 19.88 19.93 1,974,412
Aug 22, 2014 19.99 20.21 19.81 19.84 1,808,483
Aug 21, 2014 19.56 20.10 19.51 20.08 3,061,100
Aug 20, 2014 19.18 19.57 19.16 19.53 1,884,409
Aug 19, 2014 19.23 19.38 19.16 19.27 3,016,060
Aug 18, 2014 19.12 19.39 18.94 19.34 2,894,861