Ciena Corporation historical prices

   Watch this stock

Historical chart

    26.20 
    22.19 
    18.17 
 Dec 23, 2013 Dec 18, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 18, 2014 18.94 19.32 18.80 19.27 5,921,837
Dec 17, 2014 18.15 18.65 18.01 18.59 4,529,055
Dec 16, 2014 17.98 18.44 17.83 18.06 4,220,382
Dec 15, 2014 18.41 18.57 18.05 18.13 4,924,978
Dec 12, 2014 17.99 18.67 17.88 18.12 4,642,335
Dec 11, 2014 18.00 18.94 17.65 18.14 11,545,657
Dec 10, 2014 17.59 17.59 16.86 16.96 3,543,760
Dec 9, 2014 17.00 17.65 16.73 17.59 3,701,090
Dec 8, 2014 16.87 17.45 16.81 17.23 5,717,452
Dec 5, 2014 16.35 16.99 16.32 16.87 2,581,037
Dec 4, 2014 16.51 16.60 16.26 16.38 2,602,815
Dec 3, 2014 15.95 16.58 15.90 16.55 3,111,733
Dec 2, 2014 16.27 16.30 15.88 15.96 3,081,374
Dec 1, 2014 16.51 16.55 16.16 16.26 2,308,346
Nov 28, 2014 16.73 16.74 16.31 16.53 969,574
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