CIEN - Ciena Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 201720.5021.3020.3020.9320.935,960,000
Dec 07, 201721.7521.8119.9920.7620.7615,390,800
Dec 06, 201721.2821.5521.1021.1721.175,212,100
Dec 05, 201721.3121.7621.0121.4421.443,446,400
Dec 04, 201721.9222.0321.4321.6021.603,234,400
Dec 01, 201721.5321.8021.1421.7321.732,891,100
Nov 30, 201721.4622.0021.4121.7521.752,673,000
Nov 29, 201721.6121.7021.1821.3621.363,063,800
Nov 28, 201721.6521.6921.3821.6121.611,820,600
Nov 27, 201721.6121.9421.2521.4821.483,730,600
Nov 24, 201720.7921.0820.7920.9820.98676,500
Nov 22, 201720.5821.1320.5820.8420.841,602,300
Nov 21, 201720.5520.8020.4420.5220.522,087,200
Nov 20, 201720.2120.7420.2020.4920.492,052,800
Nov 17, 201720.3620.4820.1820.2120.212,519,000
Nov 16, 201720.0020.5019.9320.4020.402,973,900
Nov 15, 201719.5019.9919.4019.8419.843,051,600
Nov 14, 201719.7419.9319.6119.6519.652,313,300
Nov 13, 201719.7619.9519.6319.6919.693,661,600
Nov 10, 201719.6520.1119.6119.9419.942,795,800
Nov 09, 201720.0320.3119.4919.5719.575,245,400
Nov 08, 201720.0020.5419.7220.4920.492,187,600
Nov 07, 201720.1920.3519.9119.9619.962,487,700
Nov 06, 201720.3020.7220.1920.4020.401,673,700
Nov 03, 201719.9420.2219.7620.1420.142,864,300
Nov 02, 201720.6320.6319.5219.7619.767,177,300
Nov 01, 201721.5121.5120.8620.8820.882,110,000
Oct 31, 201720.9621.4320.9121.2721.272,855,900
Oct 30, 201720.8421.0020.2920.8120.812,865,700
Oct 27, 201721.4121.5020.8920.9320.934,860,900
Oct 26, 201721.4721.5921.1421.2321.233,344,400
Oct 25, 201721.9822.1721.6621.8521.853,004,800
Oct 24, 201722.1022.3722.0522.1622.162,575,000
Oct 23, 201721.9422.1321.8222.0522.052,083,800
Oct 20, 201721.6522.0421.4521.9421.942,313,700
Oct 19, 201721.1021.7321.1021.4121.412,119,100
Oct 18, 201721.4721.5921.2721.4221.422,098,000
Oct 17, 201721.3221.4721.1221.2521.254,313,600
Oct 16, 201721.8321.8421.1221.2921.294,014,900
Oct 13, 201721.7221.8921.5821.8721.871,468,200
Oct 12, 201721.4022.1021.1321.7721.772,855,900
Oct 11, 201721.6521.8921.5121.6021.602,614,900
Oct 10, 201722.1422.2021.6721.7421.742,208,200
Oct 09, 201722.2222.3721.7822.0422.042,006,000
Oct 06, 201722.1122.3622.1122.2122.211,866,200
Oct 05, 201722.1722.3522.0822.2222.222,198,900
Oct 04, 201722.2222.3121.9722.1022.102,482,900
Oct 03, 201722.5922.6322.1622.2622.262,482,300
Oct 02, 201721.9922.5721.9922.5622.562,202,700
Sep 29, 201722.0522.2421.8521.9721.972,319,400
Sep 28, 201722.1222.2321.9822.0722.073,432,300
Sep 27, 201721.7122.3521.6522.1422.143,470,900
Sep 26, 201721.1521.6521.1321.4921.493,193,700
Sep 25, 201721.4021.4920.8621.1121.113,411,800
Sep 22, 201721.2621.7821.2621.5721.572,178,800
Sep 21, 201721.2021.6521.0121.3821.383,360,800
Sep 20, 201721.8621.9721.2221.5021.504,948,700
Sep 19, 201722.4122.4322.0122.0822.082,169,300
Sep 18, 201722.0022.3721.9922.3422.343,066,900
Sep 15, 201721.6021.9821.5721.9621.963,330,200
Sep 14, 201721.8621.9721.5521.5821.582,986,200
Sep 13, 201721.9822.2021.7621.9621.964,538,600
Sep 12, 201721.7822.2021.7122.1522.154,374,900
Sep 11, 201721.9422.1021.6021.6421.642,827,100
Sep 08, 201721.4721.7721.4721.7221.722,904,100
Sep 07, 201721.7821.9221.4221.6521.653,338,200
Sep 06, 201721.8121.9021.5621.8221.823,808,900
Sep 05, 201721.8922.0021.5421.7021.705,335,200
Sep 01, 201721.8022.1021.5122.0622.067,708,500
Aug 31, 201722.1622.6721.3521.6121.6127,227,100
Aug 30, 201724.5424.7824.1224.2724.278,447,700
Aug 29, 201723.5023.9223.3123.8723.872,263,900
Aug 28, 201724.0824.1423.6123.7423.742,428,800
Aug 25, 201723.8224.0323.6123.8723.871,718,600
Aug 24, 201724.2424.3623.6023.7123.713,265,100
Aug 23, 201723.3124.0223.1223.9523.954,355,800
Aug 22, 201723.2723.4723.1423.4723.471,398,900
Aug 21, 201723.3523.4923.1023.1423.141,879,100
Aug 18, 201723.3223.6323.3023.3723.371,884,300
Aug 17, 201723.9324.2523.5023.5123.512,312,800
Aug 16, 201724.3624.4924.0624.1224.121,269,400
Aug 15, 201724.6524.6524.3024.3224.321,413,600
Aug 14, 201724.3824.7024.3024.6824.681,940,100
Aug 11, 201723.9624.2823.9024.1724.172,548,100
Aug 10, 201724.6824.8123.9823.9923.993,813,300
Aug 09, 201725.2325.4524.8724.9424.943,183,800
Aug 08, 201725.1525.6225.0825.4125.412,828,700
Aug 07, 201724.8725.2224.8425.1825.181,533,100
Aug 04, 201725.5525.6524.7824.8524.853,026,400
Aug 03, 201725.9026.0625.5225.6425.641,916,700
Aug 02, 201726.0726.0725.6425.8125.812,311,700
Aug 01, 201725.9626.3225.6425.9925.991,857,000
Jul 31, 201725.5425.8525.4725.7525.752,653,300
Jul 28, 201725.4225.7525.1725.4325.431,806,300
Jul 27, 201726.2426.3625.3125.6125.612,891,600
Jul 26, 201726.8326.9226.0026.0626.062,268,100
Jul 25, 201726.6026.8126.3826.8026.801,980,000
Jul 24, 201726.1026.5226.0026.5126.511,811,400
Jul 21, 201725.8626.1125.7126.1026.101,727,000
Jul 20, 201725.7525.8725.2825.8425.841,972,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...