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
2018-08-21 26.82 27.28 26.82 27.26 185,379
2018-08-20 26.77 26.82 26.49 26.73 69,356
2018-08-17 26.37 26.60 26.28 26.58 120,347
2018-08-16 26.28 26.50 26.25 26.345 81,004
2018-08-15 26.10 26.15 25.76 26.025 81,691
2018-08-14 26.27 26.38 26.21 26.24 90,581
2018-08-13 26.09 26.26 25.95 26.09 105,238
2018-08-10 26.01 26.235 25.94 26.12 70,722
2018-08-09 25.95 26.135 25.95 25.99 70,466
2018-08-08 25.90 25.97 25.58 25.92 93,288
2018-08-07 25.81 25.94 25.78 25.855 122,491
2018-08-06 25.53 25.825 25.52 25.695 78,089
2018-08-03 25.56 25.67 25.44 25.525 61,984
2018-08-02 25.34 25.49 25.21 25.44 129,299
2018-08-01 25.41 25.59 25.21 25.355 132,194
2018-07-31 25.41 25.51 25.38 25.39 68,472
2018-07-30 25.46 25.60 25.32 25.39 166,727
2018-07-27 25.69 25.72 25.24 25.38 141,411
2018-07-26 26.03 26.21 25.85 25.85 152,523
2018-07-25 25.84 25.85 25.575 25.74 81,633
2018-07-24 26.15 26.15 25.735 25.75 183,713
2018-07-23 25.66 25.88 25.46 25.775 82,001
2018-07-20 25.97 25.985 25.76 25.84 111,263
2018-07-19 26.21 26.33 26.00 26.00 100,904
2018-07-18 26.20 26.42 26.03 26.225 308,725
2018-07-17 26.71 27.01 26.68 26.93 92,494
2018-07-16 27.00 27.05 26.83 26.83 105,068
2018-07-13 27.17 27.34 26.87 27.00 145,907
2018-07-12 27.26 27.53 27.26 27.395 108,984
2018-07-11 27.31 27.40 27.07 27.16 103,459

» More Ciena Stock Price History

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