CIEN - Ciena Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 201942.6343.6042.3443.3043.302,347,426
Jun 14, 201942.4043.2142.1842.7542.752,311,000
Jun 13, 201943.1343.2542.3742.4742.472,928,700
Jun 12, 201943.6543.8942.9043.0143.012,702,300
Jun 11, 201944.3644.7444.0144.0244.023,393,800
Jun 10, 201945.5045.9343.9344.0944.094,076,900
Jun 07, 201945.3046.2344.6545.2345.236,272,900
Jun 06, 201942.5645.5740.9345.4945.4917,904,100
Jun 05, 201935.9536.1235.2435.8835.883,273,200
Jun 04, 201935.1235.8235.1235.6335.632,391,800
Jun 03, 201935.0435.1234.5134.7234.722,529,900
May 31, 201935.0035.2334.7234.9434.942,008,400
May 30, 201935.1735.6335.1335.4735.471,604,800
May 29, 201934.7435.3934.4435.0835.081,773,400
May 28, 201935.2435.4534.9135.0635.062,019,900
May 24, 201935.4235.5835.1235.1935.192,093,500
May 23, 201934.8235.3934.7335.3335.332,973,800
May 22, 201934.7535.3934.6735.2535.251,726,500
May 21, 201934.9235.2934.7534.8634.862,028,200
May 20, 201934.1334.6934.0134.6634.662,017,000
May 17, 201933.5635.0633.5034.6134.614,496,400
May 16, 201933.6634.5033.0834.0434.044,267,500
May 15, 201932.8933.4632.7633.3033.302,263,600
May 14, 201933.3733.5933.0033.2133.212,069,100
May 13, 201934.2434.4233.0633.1833.183,019,800
May 10, 201935.0335.1734.1935.0735.072,561,100
May 09, 201935.3535.5234.5535.2235.223,583,000
May 08, 201936.0536.3735.7836.1536.152,620,300
May 07, 201936.6036.8935.6336.1636.163,034,900
May 06, 201937.9638.0036.7037.0437.043,073,700
May 03, 201938.6139.0138.1538.7938.793,459,800
May 02, 201938.3239.0238.2839.0039.001,572,200
May 01, 201938.5739.0738.2538.3738.371,781,600
Apr 30, 201938.6338.6437.9238.3638.361,831,500
Apr 29, 201938.3338.7438.1038.6238.621,166,700
Apr 26, 201939.1539.2238.1038.2238.221,513,200
Apr 25, 201939.8439.9538.6639.0639.062,215,500
Apr 24, 201939.9140.7639.7440.0440.042,276,700
Apr 23, 201939.1139.9939.0039.8739.872,986,700
Apr 22, 201938.1338.8438.1338.7338.731,873,300
Apr 18, 201938.2038.4637.8938.1838.181,720,500
Apr 17, 201939.1139.2138.2138.2438.242,607,200
Apr 16, 201938.6539.0238.5038.7038.702,679,500
Apr 15, 201938.7939.4838.3238.4038.403,027,000
Apr 12, 201937.4037.9936.7837.9937.992,664,600
Apr 11, 201937.4437.4436.8837.0837.082,565,300
Apr 10, 201937.4637.8337.2737.3537.351,443,500
Apr 09, 201937.0037.5536.6437.3737.372,080,500
Apr 08, 201937.2037.4036.7537.2437.241,619,800
Apr 05, 201937.5037.7337.2137.3137.312,026,500
Apr 04, 201938.1938.3837.3137.4937.492,016,600
Apr 03, 201938.3338.4037.9738.1238.122,045,300
Apr 02, 201937.8838.2437.6637.9237.922,144,600
Apr 01, 201937.6237.9837.3937.7737.772,099,200
Mar 29, 201937.4537.9837.0437.3437.342,585,300
Mar 28, 201937.1537.6636.9737.0737.071,479,600
Mar 27, 201937.3037.5536.6437.1537.151,891,200
Mar 26, 201937.5637.8937.1237.3037.302,436,800
Mar 25, 201937.0337.3836.7137.2937.294,246,500
Mar 22, 201938.2638.4637.0237.0637.062,095,900
Mar 21, 201937.9238.6937.9038.5338.532,212,700
Mar 20, 201939.2039.2037.3037.9237.923,586,700
Mar 19, 201939.3439.5639.0339.1639.161,874,400
Mar 18, 201939.4339.7138.7839.1239.122,961,400
Mar 15, 201939.3139.7439.2439.4339.433,135,100
Mar 14, 201939.3539.6839.1739.2739.272,428,500
Mar 13, 201939.9340.0039.2839.4339.432,866,800
Mar 12, 201940.2540.3739.6539.7939.792,440,500
Mar 11, 201939.0540.2639.0240.2340.232,711,500
Mar 08, 201938.0439.0637.6939.0139.012,350,300
Mar 07, 201939.9339.9738.5538.6938.694,396,200
Mar 06, 201940.7540.9939.5439.9739.975,115,600
Mar 05, 201945.6145.7040.2140.7140.718,146,100
Mar 04, 201943.5143.6942.2942.8042.804,549,800
Mar 01, 201943.0043.1242.1242.7642.762,645,300
Feb 28, 201942.8043.0142.4342.6642.661,901,400
Feb 27, 201943.1243.2842.5942.9042.902,652,500
Feb 26, 201943.6243.9442.9543.0943.092,851,500
Feb 25, 201943.8043.9643.2943.6843.681,988,800
Feb 22, 201942.5043.6142.5043.5743.572,772,800
Feb 21, 201942.2542.6142.0642.3542.351,787,700
Feb 20, 201941.7942.6041.6142.2142.212,561,200
Feb 19, 201940.6542.6140.6541.7941.794,276,500
Feb 15, 201939.9740.3139.7340.2140.211,918,500
Feb 14, 201939.0540.0438.9339.7139.711,768,800
Feb 13, 201939.0039.3738.8739.1039.101,435,500
Feb 12, 201938.8939.1638.4338.8438.841,908,200
Feb 11, 201938.2038.8437.9038.7038.702,206,500
Feb 08, 201937.1437.9837.0937.8837.881,325,200
Feb 07, 201937.5737.9137.0237.2837.281,522,400
Feb 06, 201937.9338.1537.6737.9637.961,775,900
Feb 05, 201938.0538.1437.6037.9137.911,624,500
Feb 04, 201938.1538.3237.7537.9837.981,867,100
Feb 01, 201938.1538.4137.8538.3038.301,742,000
Jan 31, 201937.2038.2637.1538.0938.092,502,000
Jan 30, 201938.6038.6136.8137.5837.586,245,000
Jan 29, 201939.5539.7439.2939.4039.401,712,900
Jan 28, 201939.7039.7038.6639.3039.302,940,700
Jan 25, 201940.0140.1639.6339.9639.963,118,600
Jan 24, 201938.3739.5438.1339.4939.492,065,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...