CRNT

Ceragon Networks Ltd. Historical Stock Prices

$1.27
*  
0.02
1.6%
Get CRNT Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading CRNT now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    CRNT After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 26-FEB-2015 TO 26-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  1.26  1.28  1.24  1.27 43,772
05/26/2015 1.26 1.27 1.23 1.25 93,769
05/22/2015 1.27 1.28 1.23 1.25 104,116
05/21/2015 1.26 1.27 1.252 1.26 50,880
05/20/2015 1.26 1.27 1.25 1.26 152,755
05/19/2015 1.25 1.26 1.24 1.25 120,050
05/18/2015 1.25 1.265 1.22 1.24 102,368
05/15/2015 1.25 1.27 1.232 1.26 73,157
05/14/2015 1.24 1.28 1.22 1.26 89,462
05/13/2015 1.22 1.25 1.21 1.21 98,860
05/12/2015 1.21 1.28 1.21 1.22 87,690
05/11/2015 1.24 1.26 1.21 1.23 168,605
05/08/2015 1.27 1.3 1.23 1.25 97,431
05/07/2015 1.32 1.33 1.23 1.23 336,931
05/06/2015 1.32 1.41 1.3 1.38 1,124,251
05/05/2015 1.3 1.37 1.3 1.37 159,943
05/04/2015 1.33 1.34 1.3035 1.32 60,334
05/01/2015 1.36 1.37 1.31 1.32 132,765
04/30/2015 1.39 1.39 1.3 1.37 258,370
04/29/2015 1.4 1.43 1.38 1.41 1,061,141
04/28/2015 1.34 1.42 1.324 1.42 447,259
04/27/2015 1.31 1.37 1.3 1.34 343,936
04/24/2015 1.4 1.4 1.31 1.32 187,471
04/23/2015 1.4 1.4701 1.36 1.4 682,355
04/22/2015 1.24 1.41 1.24 1.39 1,476,980
04/21/2015 1.19 1.24 1.16 1.24 385,145
04/20/2015 1.19 1.2 1.177 1.2 38,095
04/17/2015 1.21 1.22 1.15 1.17 149,333
04/16/2015 1.2 1.25 1.18 1.23 116,380
04/15/2015 1.17 1.2 1.15 1.2 99,858
04/14/2015 1.16 1.2049 1.15 1.15 72,489
04/13/2015 1.19 1.22 1.16 1.17 130,975
04/10/2015 1.18 1.2 1.16 1.1868 96,355
04/09/2015 1.23 1.25 1.2 1.2 107,767
04/08/2015 1.2 1.24 1.18 1.2299 82,644
04/07/2015 1.14 1.21 1.12 1.19 188,170
04/06/2015 1.13 1.14 1.11 1.14 83,021
04/02/2015 1.14 1.15 1.14 1.14 42,921
04/01/2015 1.13 1.18 1.11 1.15 82,098
03/31/2015 1.19 1.19 1.08 1.14 347,949
03/30/2015 1.17 1.19 1.1599 1.19 37,156
03/27/2015 1.16 1.2 1.15 1.17 85,363
03/26/2015 1.2 1.22 1.15 1.16 175,701
03/25/2015 1.26 1.26 1.21 1.2114 60,664
03/24/2015 1.3 1.31 1.24 1.26 264,460
03/23/2015 1.21 1.29 1.21 1.29 414,062
03/20/2015 1.15 1.17 1.1459 1.17 162,402
03/19/2015 1.15 1.15 1.12 1.13 120,976
03/18/2015 1.06 1.16 1.06 1.14 106,847
03/17/2015 1.1 1.11 1.05 1.07 266,057
03/16/2015 1.15 1.16 1.11 1.1184 151,278
03/13/2015 1.17 1.18 1.125 1.15 99,339
03/12/2015 1.15 1.19 1.14 1.17 190,615
03/11/2015 1.17 1.18 1.15 1.15 228,469
03/10/2015 1.23 1.24 1.16 1.17 314,797
03/09/2015 1.26 1.26 1.23 1.23 214,595
03/06/2015 1.26 1.28 1.23 1.25 216,788
03/05/2015 1.2501 1.29 1.2432 1.2501 104,134
03/04/2015 1.3 1.31 1.25 1.26 277,327
03/03/2015 1.31 1.35 1.25 1.2884 444,684
03/02/2015 1.21 1.33 1.21 1.3 1,033,126
02/27/2015 1.19 1.21 1.17 1.2 368,504
02/26/2015 1.1 1.18 1.07 1.17 264,169
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?