Ciena Corporation historical prices

   Watch this stock

Historical chart

    27.67 
    24.53 
    21.40 
 Aug 30, 2013 Aug 28, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Aug 15, 2014 19.18 19.18 18.67 18.82 2,037,913
Aug 14, 2014 18.79 19.34 18.64 19.04 4,389,242
Aug 13, 2014 19.11 19.23 18.68 18.77 4,812,183
Aug 12, 2014 19.46 19.51 19.08 19.22 1,610,187
Aug 11, 2014 19.26 19.67 19.21 19.57 1,685,092
Aug 8, 2014 19.26 19.35 19.08 19.12 1,685,256
Aug 7, 2014 19.44 19.63 19.13 19.19 1,322,022
Aug 6, 2014 19.09 19.62 19.06 19.39 1,391,381
Aug 5, 2014 18.80 19.36 18.76 19.26 2,383,057
Aug 4, 2014 19.15 19.23 18.80 18.97 2,023,712
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