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
2018-05-25 24.84 25.02 24.66 24.965 183,579
2018-05-24 24.41 24.825 24.41 24.785 314,932
2018-05-23 24.56 24.65 24.44 24.495 128,628
2018-05-22 24.87 25.11 24.60 24.61 182,849
2018-05-21 25.07 25.12 24.63 24.705 220,078
2018-05-18 25.35 25.50 25.34 25.34 130,649
2018-05-17 25.46 25.68 25.20 25.36 159,470
2018-05-16 25.27 25.48 25.21 25.365 139,247
2018-05-15 25.24 25.325 25.02 25.175 244,037
2018-05-14 25.71 25.97 25.07 25.07 293,044
2018-05-11 25.96 25.96 25.40 25.675 233,832
2018-05-10 26.29 26.32 25.895 25.895 279,277
2018-05-09 26.68 26.96 26.50 26.865 124,924
2018-05-08 26.62 26.92 26.58 26.72 144,823
2018-05-07 26.57 26.94 26.52 26.54 208,293
2018-05-04 26.21 26.76 26.21 26.495 226,039
2018-05-03 26.12 26.32 25.84 26.19 318,809
2018-05-02 26.09 26.24 25.86 25.91 175,558
2018-05-01 25.50 25.82 25.13 25.82 192,972
2018-04-30 25.84 26.12 25.55 25.81 163,179
2018-04-27 26.13 26.27 25.85 26.03 179,103
2018-04-26 26.00 26.21 24.74 26.165 1,169,809
2018-04-25 26.64 26.64 25.92 26.62 533,409
2018-04-24 26.78 27.02 26.54 26.84 283,735
2018-04-23 26.65 26.65 26.20 26.28 139,344
2018-04-20 26.36 26.505 26.15 26.50 128,564
2018-04-19 26.31 26.40 26.15 26.225 144,185
2018-04-18 26.36 26.43 26.22 26.375 152,862
2018-04-17 25.97 26.57 25.97 26.545 400,176
2018-04-16 25.29 25.98 25.29 25.70 237,143

» More Ciena Stock Price History

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