Home > Quotes > CEVA > Historical Prices
CEVA

CEVA, Inc. Historical Stock Prices

$16.2
*  
0.07
  negative  
0.43%
Get CEVA Alerts
*Delayed - data as of May 22, 2013 10:55 ET 
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    CEVA Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
10:55  16.11  16.23  16.1001  16.20 42,170
05/20/2013 15.97 16.3 15.96 16.21 371,849
05/17/2013 16 16.05 15.87 15.99 136,391
05/16/2013 16.01 16.1 15.895 15.98 88,245
05/15/2013 15.73 16.1 15.73 16.09 100,120
05/14/2013 15.87 15.99 15.78 15.84 155,321
05/13/2013 15.69 15.91 15.69 15.89 104,013
05/10/2013 15.82 15.91 15.76 15.77 158,549
05/09/2013 15.83 15.9706 15.76 15.8 131,407
05/08/2013 15.84 15.92 15.76 15.9 98,519
05/07/2013 15.59 15.88 15.46 15.86 110,072
05/06/2013 15.1 15.54 15.1 15.51 198,581
05/03/2013 14.65 15.2 14.65 15.05 175,377
05/02/2013 14.75 15 14.4 14.97 149,313
05/01/2013 15.2 15.26 14.8075 14.88 118,329
04/30/2013 14.96 15.29 14.931 15.26 95,021
04/29/2013 14.93 15.097 14.92 15.05 39,106
04/26/2013 15.18 15.201 14.8 14.97 65,327
04/25/2013 15.04 15.41 15.02 15.22 126,353
04/24/2013 14.79 15.04 14.74 15.02 102,630
04/23/2013 14.43 14.82 14.43 14.68 64,800
04/22/2013 14.45 14.46 14.05 14.3 78,571
04/19/2013 14.58 14.58 14.28 14.38 133,998
04/18/2013 14.8 14.84 14.58 14.59 118,847
04/17/2013 14.82 14.98 14.61 14.72 121,197
04/16/2013 14.95 15.04 14.85 14.99 80,455
04/15/2013 15.069 15.13 14.65 14.81 114,175
04/12/2013 15.37 15.38 15.07 15.19 63,125
04/11/2013 15.36 15.51 15.3 15.4 38,795
04/10/2013 15.27 15.53 15.12 15.43 114,376
04/09/2013 15.24 15.46 15.091 15.16 83,549
04/08/2013 15.2 15.32 14.95 15.25 104,114
04/05/2013 15.05 15.36 14.9 15.17 87,455
04/04/2013 15.23 15.3 15.05 15.21 131,429
04/03/2013 15.47 15.65 15.24 15.24 95,181
04/02/2013 15.42 15.82 15.3 15.44 88,981
04/01/2013 15.55 15.5873 15.19 15.36 108,774
03/28/2013 15.63 15.6699 15.47 15.6 71,540
03/27/2013 15.43 15.67 15.33 15.63 45,704
03/26/2013 15.92 15.96 15.41 15.55 139,968
03/25/2013 15.75 15.97 15.51 15.79 100,247
03/22/2013 15.69 15.85 15.61 15.71 68,923
03/21/2013 15.56 15.8 15.435 15.65 114,472
03/20/2013 15.85 15.86 15.68 15.76 79,372
03/19/2013 15.89 15.89 15.5701 15.75 104,168
03/18/2013 15.86 16.1 15.71 15.8 143,061
03/15/2013 15.85 16.3299 15.85 16.09 260,478
03/14/2013 15.78 15.92 15.74 15.87 96,744
03/13/2013 15.86 15.86 15.67 15.75 73,408
03/12/2013 15.52 15.9 15.52 15.84 131,172
03/11/2013 15.5 15.59 15.37 15.59 54,445
03/08/2013 15.5 15.65 15.17 15.56 118,689
03/07/2013 14.99 15.46 14.86 15.32 96,890
03/06/2013 15.09 15.164 14.98 15.02 47,500
03/05/2013 15.02 15.14 14.92 15.05 105,702
03/04/2013 14.87 15.12 14.8 14.93 132,260
03/01/2013 14.94 15.19 14.85 14.96 86,870
02/28/2013 15.03 15.19 14.95 15.13 120,367
02/27/2013 15.02 15.24 15 15.08 65,097
02/26/2013 14.92 15.12 14.9 15.02 113,500
02/25/2013 15.34 15.3515 14.82 14.82 93,150
02/22/2013 15.07 15.3 15.02 15.27 51,901
02/21/2013 15.23 15.3199 14.79 14.97 126,111
02/20/2013 15.37 15.72 15.23 15.25 92,454
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.