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
2018-02-20 23.11 23.31 23.04 23.05 239,407
2018-02-16 23.39 23.43 23.07 23.25 193,590
2018-02-15 23.34 23.34 22.70 23.145 204,221
2018-02-14 22.58 23.21 22.58 23.175 313,129
2018-02-13 22.35 22.68 22.35 22.65 196,387
2018-02-12 22.30 22.605 21.99 22.405 152,011
2018-02-09 22.57 22.57 21.83 22.37 283,436
2018-02-08 22.98 23.16 22.40 22.40 319,368
2018-02-07 22.68 23.18 22.04 22.35 378,521
2018-02-06 21.13 22.76 21.13 22.65 481,280
2018-02-05 21.79 21.94 21.10 21.10 334,386
2018-02-02 21.87 22.28 21.87 22.08 157,189
2018-02-01 21.51 21.95 21.51 21.92 131,858
2018-01-31 21.46 21.46 21.24 21.265 71,007
2018-01-30 21.24 21.42 21.17 21.395 200,253
2018-01-29 21.51 21.56 21.28 21.30 87,955
2018-01-26 21.45 21.58 21.27 21.42 52,748
2018-01-25 21.72 21.72 21.16 21.24 107,661
2018-01-24 22.03 22.03 21.44 21.595 219,007
2018-01-23 22.41 22.41 21.975 22.02 69,662
2018-01-22 21.76 22.105 21.54 22.105 217,083
2018-01-19 22.10 22.17 21.815 21.90 134,363
2018-01-18 22.78 22.78 21.98 21.98 189,661
2018-01-17 22.51 22.965 22.51 22.90 218,250
2018-01-16 22.81 22.88 22.505 22.61 180,104
2018-01-12 21.95 22.01 21.81 21.915 86,415
2018-01-11 21.78 21.935 21.70 21.875 116,680
2018-01-10 21.81 21.90 21.65 21.67 85,016
2018-01-09 22.16 22.24 21.95 21.96 121,407
2018-01-08 21.55 22.31 21.44 22.22 142,318

» More Ciena Stock Price History

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