Ciena Corporation historical prices

   Watch this stock

Historical chart

    23.28 
    20.24 
    17.20 
 Apr 3, 2014 Apr 1, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Mar 24, 2015 20.28 21.04 20.28 20.53 4,538,977
Mar 23, 2015 20.32 20.54 20.11 20.19 4,600,484
Mar 20, 2015 20.59 20.95 20.49 20.63 3,569,863
Mar 19, 2015 20.97 21.19 20.44 20.47 3,517,820
Mar 18, 2015 21.17 21.47 20.94 21.30 1,995,614
Mar 17, 2015 21.26 21.47 21.16 21.17 2,425,343
Mar 16, 2015 20.69 21.45 20.66 21.40 3,539,687
Mar 13, 2015 20.78 20.81 20.34 20.64 3,945,827
Mar 12, 2015 21.00 21.05 20.64 20.83 2,487,050
Mar 11, 2015 20.85 21.00 20.65 20.93 2,245,636
Mar 10, 2015 21.06 21.18 20.81 20.82 3,093,296
Mar 9, 2015 21.20 21.41 21.00 21.26 4,163,392
Mar 6, 2015 20.96 21.14 20.69 21.05 5,679,372
Mar 5, 2015 20.98 21.15 19.88 20.64 7,041,194
Mar 4, 2015 20.71 20.85 20.44 20.60 4,563,415
Mar 3, 2015 20.97 21.00 20.47 20.75 2,606,604
Mar 2, 2015 21.01 21.21 20.90 20.98 2,885,720
Feb 27, 2015 20.92 21.14 20.84 20.92 2,066,367
Feb 26, 2015 20.84 21.17 20.76 20.91 2,443,601
Feb 25, 2015 20.58 20.86 20.46 20.79 3,481,061
Feb 24, 2015 19.98 20.52 19.93 20.39 3,000,055
Feb 23, 2015 20.24 20.31 19.91 20.03 1,614,040
Feb 20, 2015 20.19 20.36 19.93 20.31 1,342,082
Feb 19, 2015 20.17 20.45 20.13 20.20 1,516,568