Ciena Corporation historical prices

   Watch this stock

Historical chart

    27.67 
    23.22 
    18.77 
 Apr 22, 2013 Apr 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 17, 2014 19.76 20.13 19.65 19.88 2,918,115
Apr 16, 2014 19.77 19.97 19.27 19.90 3,850,957
Apr 15, 2014 19.43 19.72 18.88 19.50 5,047,378
Apr 14, 2014 19.69 19.84 19.17 19.43 3,484,119
Apr 11, 2014 19.59 20.02 19.02 19.41 5,750,174
Apr 10, 2014 20.95 21.09 19.64 19.83 6,319,311
Apr 9, 2014 20.52 21.03 20.45 21.00 4,412,888
Apr 8, 2014 20.36 20.96 20.20 20.44 5,948,318
Apr 7, 2014 21.45 21.48 19.63 20.30 11,950,592
Apr 4, 2014 23.49 23.57 21.12 21.63 10,526,072
Apr 3, 2014 24.04 24.21 23.04 23.28 3,844,372
Apr 2, 2014 23.60 24.06 23.51 23.94 3,692,023
Apr 1, 2014 22.87 23.49 22.86 23.48 3,387,393
Mar 31, 2014 22.35 22.89 22.35 22.74 3,737,330
Mar 28, 2014 22.11 22.50 21.90 22.24 4,630,397
Mar 27, 2014 22.58 22.80 22.25 22.42 3,033,352
Mar 26, 2014 23.54 23.76 22.60 22.68 3,985,008
Mar 25, 2014 23.66 24.09 23.09 23.46 3,420,204
Mar 24, 2014 24.36 24.42 22.90 23.60 5,151,296
Mar 21, 2014 24.34 24.60 23.73 24.15 5,999,654
Mar 20, 2014 23.38 24.80 23.37 24.10 5,382,259
Mar 19, 2014 23.76 23.84 23.24 23.47 3,508,510
Mar 18, 2014 23.64 23.94 23.48 23.76 2,718,428
Mar 17, 2014 23.99 24.19 23.59 23.66 2,915,291
Mar 14, 2014 23.32 24.26 23.32 23.79 4,153,488
Mar 13, 2014 24.08 24.40 23.27 23.39 4,478,958
Mar 12, 2014 22.84 23.97 22.83 23.88 4,823,438
Mar 11, 2014 23.38 23.78 22.94 23.01 4,037,662
Mar 10, 2014 23.97 23.99 23.14 23.32 4,891,721
Mar 7, 2014 24.91 25.00 23.96 24.05 4,512,134