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
2017-11-22 20.62 21.08 20.62 20.885 102,453
2017-11-21 20.57 20.79 20.465 20.505 137,699
2017-11-20 20.25 20.72 20.25 20.50 114,594
2017-11-17 20.22 20.47 20.19 20.22 189,736
2017-11-16 19.99 20.47 19.94 20.425 137,087
2017-11-15 19.42 19.985 19.42 19.84 146,394
2017-11-14 19.68 19.93 19.63 19.64 138,589
2017-11-13 19.72 19.92 19.64 19.695 302,396
2017-11-10 19.74 20.10 19.74 19.95 212,762
2017-11-09 19.94 19.98 19.49 19.54 273,600
2017-11-08 19.84 20.52 19.84 20.485 125,070
2017-11-07 20.13 20.33 19.92 19.95 149,432
2017-11-06 20.47 20.62 20.21 20.40 88,511
2017-11-03 20.055 20.21 19.96 20.16 173,187
2017-11-02 20.18 20.20 19.53 19.74 347,545
2017-11-01 21.34 21.34 20.89 20.93 221,177
2017-10-31 20.99 21.40 20.99 21.24 186,916
2017-10-30 20.84 20.98 20.75 20.82 142,945
2017-10-27 21.36 21.36 20.90 20.93 199,711
2017-10-26 21.52 21.53 21.19 21.205 189,928
2017-10-25 21.90 22.16 21.73 21.855 167,206
2017-10-24 22.13 22.36 22.13 22.17 125,642
2017-10-23 21.84 22.11 21.83 22.015 92,698
2017-10-20 21.56 22.03 21.47 21.925 170,191
2017-10-19 21.21 21.72 21.11 21.37 170,997
2017-10-18 21.52 21.56 21.28 21.415 119,914
2017-10-17 21.24 21.42 21.135 21.23 228,038
2017-10-16 21.79 21.79 21.14 21.28 225,885
2017-10-13 21.69 21.89 21.63 21.85 70,474
2017-10-12 21.24 22.10 21.24 21.77 203,800

» More Ciena Stock Price History

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