Ciena Corporation historical prices

   Watch this stock

Historical chart

    26.20 
    22.19 
    18.17 
 Nov 29, 2013 Nov 26, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Nov 26, 2014 16.77 16.84 16.63 16.74 1,501,851
Nov 25, 2014 16.77 16.92 16.50 16.75 1,986,305
Nov 24, 2014 16.48 16.80 16.36 16.76 2,918,274
Nov 21, 2014 16.38 16.53 16.05 16.47 5,135,630
Nov 20, 2014 15.38 15.98 15.25 15.90 3,809,452
Nov 19, 2014 15.13 15.53 15.00 15.44 4,039,823
Nov 18, 2014 14.98 15.37 14.93 15.20 2,918,724
Nov 17, 2014 15.09 15.28 14.90 14.93 1,791,202
Nov 14, 2014 14.82 15.22 14.69 15.15 1,661,799
Nov 13, 2014 15.13 15.13 14.70 14.81 2,604,644
Nov 12, 2014 15.12 15.42 14.93 15.17 2,951,678
Nov 11, 2014 15.38 15.46 15.25 15.32 2,208,638
Nov 10, 2014 15.98 16.03 15.18 15.31 5,482,488
Nov 7, 2014 16.43 16.74 16.36 16.62 1,753,075
Nov 6, 2014 16.32 16.65 16.30 16.39 1,529,112
Nov 5, 2014 16.75 16.75 16.25 16.33 2,150,498
Nov 4, 2014 16.68 16.93 16.50 16.61 1,817,635
Nov 3, 2014 16.79 17.04 16.70 16.82 1,660,626
Oct 31, 2014 16.89 16.93 16.61 16.76 2,278,330
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