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
2018-11-16 33.47 33.85 33.08 33.665 387,946
2018-11-15 32.94 33.94 32.94 33.805 351,182
2018-11-14 33.29 33.55 32.78 32.98 337,932
2018-11-13 33.66 34.12 33.12 33.33 214,996
2018-11-12 33.72 34.31 33.405 33.455 312,644
2018-11-09 34.47 34.53 33.73 34.53 531,670
2018-11-08 34.64 35.03 34.41 34.65 454,051
2018-11-07 34.27 34.94 33.925 34.695 626,878
2018-11-06 33.60 34.02 33.35 34.00 454,506
2018-11-05 32.37 33.71 32.37 33.71 562,434
2018-11-02 31.72 31.96 31.53 31.96 423,346
2018-11-01 31.62 31.78 31.36 31.58 378,882
2018-10-31 31.42 31.775 31.21 31.285 253,174
2018-10-30 30.235 30.41 30.00 30.39 440,082
2018-10-29 30.44 30.52 29.41 29.61 326,676
2018-10-26 29.74 30.23 29.49 29.725 513,182
2018-10-25 30.12 30.51 30.075 30.075 275,338
2018-10-24 30.66 30.73 29.64 29.64 325,322
2018-10-23 30.12 31.09 30.08 30.905 353,268
2018-10-22 30.85 31.35 30.85 31.03 208,881
2018-10-19 31.24 31.27 30.63 30.76 308,462
2018-10-18 31.35 31.49 30.77 30.98 297,214
2018-10-17 30.51 30.96 30.30 30.805 272,579
2018-10-16 29.77 30.865 29.66 30.865 323,599
2018-10-15 29.16 29.52 28.95 29.40 148,207
2018-10-12 28.73 29.21 28.595 29.075 239,363
2018-10-11 28.59 28.90 28.33 28.33 147,380
2018-10-10 29.01 29.17 28.58 28.58 286,129
2018-10-09 29.51 29.51 28.96 28.985 177,054
2018-10-08 29.42 29.45 29.08 29.225 164,955

» More Ciena Stock Price History

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