Ciena Corporation historical prices

   Watch this stock

Historical chart

    25.45 
    22.21 
    18.97 
 Jul 31, 2015 Jul 27, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 27, 2016 20.50 20.79 20.15 20.41 1,855,386
Jul 26, 2016 20.32 20.68 20.32 20.52 1,725,748
Jul 25, 2016 20.15 20.47 19.97 20.31 1,661,781
Jul 22, 2016 19.93 20.11 19.70 20.08 1,386,696
Jul 21, 2016 20.15 20.27 19.89 19.94 1,559,328
Jul 20, 2016 20.11 20.29 20.00 20.26 1,415,874
Jul 19, 2016 20.21 20.33 19.94 20.01 1,769,369
Jul 18, 2016 20.05 20.25 19.98 20.17 2,270,471
Jul 15, 2016 19.57 20.20 19.35 20.00 5,454,857
Jul 14, 2016 19.92 19.98 19.48 19.48 2,083,300
Jul 13, 2016 20.17 20.22 19.58 19.68 3,727,785
Jul 12, 2016 19.56 20.01 19.46 19.95 3,638,418
Jul 11, 2016 19.19 19.42 19.02 19.39 2,525,504
Jul 8, 2016 18.56 19.16 18.56 19.09 3,404,527
Jul 7, 2016 18.23 18.50 18.15 18.37 2,326,897
Jul 6, 2016 17.89 18.15 17.59 18.09 3,296,076
Jul 5, 2016 18.26 18.36 17.90 18.00 2,465,131
Jul 1, 2016 18.75 19.05 18.28 18.47 2,104,354
Jun 30, 2016 18.66 18.84 18.48 18.75 2,936,318
Jun 29, 2016 18.52 18.72 18.04 18.64 4,625,174
Jun 28, 2016 18.24 18.41 17.70 18.34 4,967,253
Jun 27, 2016 19.04 19.04 17.86 17.95 4,342,785
Jun 24, 2016 19.50 19.79 19.08 19.11 6,179,695
Jun 23, 2016 20.24 20.59 20.19 20.59 2,435,680
Jun 22, 2016 20.33 20.50 20.07 20.11 2,210,447
Jun 21, 2016 20.40 20.46 20.13 20.30 2,484,518
Jun 20, 2016 20.93 21.01 20.62 20.64 1,605,020
Jun 17, 2016 20.94 20.99 20.58 20.65 3,199,422
Jun 16, 2016 20.73 20.99 20.52 20.99 2,734,813
Jun 15, 2016 20.95 21.21 20.84 20.86 2,964,861