CIENA Historical Stock Price

Below is the stock price history for Ciena CIEN. Data is recorded each day for the historical open, high, low, close and volume. The Ciena stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Ciena Historical Stock Price

DateOpenHighLowCloseVolume
2019-02-19 40.97 42.58 40.97 41.805 268,356
2019-02-15 39.97 40.29 39.79 40.24 102,282
2019-02-14 39.00 40.00 39.00 39.745 90,232
2019-02-13 39.11 39.31 38.92 39.04 127,429
2019-02-12 38.99 39.13 38.49 38.865 130,494
2019-02-11 38.18 38.84 37.94 38.71 128,710
2019-02-08 37.12 37.95 37.12 37.84 74,795
2019-02-07 37.63 37.88 37.05 37.28 112,032
2019-02-06 37.92 38.05 37.73 37.90 103,861
2019-02-05 37.76 38.06 37.65 37.895 85,993
2019-02-04 38.03 38.07 37.79 37.975 114,070
2019-02-01 38.22 38.38 37.93 38.32 114,992
2019-01-31 37.57 38.24 37.57 38.06 180,913
2019-01-30 38.20 38.20 36.86 37.47 510,922
2019-01-29 39.49 39.72 39.31 39.415 126,059
2019-01-28 39.49 39.49 38.68 39.235 167,215
2019-01-25 40.09 40.09 39.67 39.935 214,799
2019-01-24 38.21 39.50 38.21 39.495 92,752
2019-01-23 38.56 38.99 37.97 38.26 139,651
2019-01-22 38.83 38.83 38.16 38.28 105,401
2019-01-18 38.42 38.64 38.09 38.43 118,345
2019-01-17 37.78 38.46 37.62 38.06 117,965
2019-01-16 37.81 37.92 37.33 37.705 107,851
2019-01-15 36.65 37.59 36.65 37.535 97,554
2019-01-14 36.44 36.90 36.39 36.63 105,290
2019-01-11 36.87 36.98 36.66 36.70 138,631
2019-01-10 36.70 37.09 36.17 36.88 124,075
2019-01-09 37.04 37.04 36.485 36.485 165,667
2019-01-08 35.73 36.64 35.45 36.56 234,809
2019-01-07 34.94 36.00 34.94 35.585 245,680

» More Ciena Stock Price History

To see other companies like Ciena (CIEN), view our stock market today for news, and other data.