CRNT

Ceragon Networks Ltd. Historical Stock Prices

$2.1
*  
0.01
0.47%
Get CRNT Alerts
*Delayed - data as of Aug. 20, 2014 11:28 ET  -  Find a broker to begin trading CRNT now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    CRNT Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 19-AUG-2013 TO 19-AUG-2014

Date Open High Low Close / Last Volume
11:28  2.11  2.11  2.08  2.10 111,055
08/19/2014 2.07 2.12 2.05 2.11 534,462
08/18/2014 2.06 2.09 2.04 2.06 394,723
08/15/2014 2.14 2.14 2.05 2.06 343,929
08/14/2014 2.05 2.14 2.02 2.14 662,777
08/13/2014 2.02 2.055 2.02 2.05 139,657
08/12/2014 2.07 2.08 2.01 2.02 771,745
08/11/2014 2.02 2.068 2.01 2.04 793,145
08/08/2014 2 2.01 2 2 324,993
08/07/2014 2.02 2.02 2 2 625,209
08/06/2014 2 2.02 2 2 538,332
08/05/2014 2.04 2.06 2 2.02 332,737
08/04/2014 2.03 2.1 2.02 2.06 320,249
08/01/2014 2.02 2.06 2.01 2.03 187,714
07/31/2014 2 2.04 2 2 4,705,331
07/30/2014 2.05 2.17 2.04 2.06 828,971
07/29/2014 2.26 2.26 2.07 2.12 318,292
07/28/2014 2.19 2.28 2.02 2.26 1,428,441
07/25/2014 2.41 2.444 2.34 2.41 212,661
07/24/2014 2.49 2.52 2.44 2.44 43,551
07/23/2014 2.51 2.52 2.44 2.49 99,009
07/22/2014 2.47 2.55 2.47 2.53 208,271
07/21/2014 2.48 2.49 2.43 2.47 46,266
07/18/2014 2.51 2.58 2.47 2.48 214,400
07/17/2014 2.52 2.55 2.45 2.47 100,616
07/16/2014 2.56 2.56 2.5 2.51 38,773
07/15/2014 2.58 2.62 2.52 2.57 137,580
07/14/2014 2.64 2.6499 2.57 2.6 39,323
07/11/2014 2.65 2.69 2.605 2.63 221,511
07/10/2014 2.48 2.65 2.45 2.63 131,061
07/09/2014 2.44 2.57 2.4101 2.51 84,565
07/08/2014 2.47 2.5 2.41 2.42 107,013
07/07/2014 2.55 2.61 2.5 2.52 128,699
07/03/2014 2.59 2.68 2.59 2.63 137,877
07/02/2014 2.6 2.67 2.57 2.61 358,655
07/01/2014 2.5 2.68 2.5 2.6 267,266
06/30/2014 2.62 2.62 2.5 2.54 206,083
06/27/2014 2.5 2.705 2.5 2.63 521,341
06/26/2014 2.44 2.49 2.4 2.48 85,853
06/25/2014 2.45 2.49 2.4 2.47 76,035
06/24/2014 2.54 2.55 2.45 2.47 131,810
06/23/2014 2.55 2.58 2.5 2.55 125,935
06/20/2014 2.63 2.64 2.5249 2.56 116,723
06/19/2014 2.67 2.71 2.6 2.63 190,634
06/18/2014 2.5 2.77 2.5 2.66 593,109
06/17/2014 2.43 2.52 2.4 2.51 133,407
06/16/2014 2.4 2.45 2.38 2.43 91,301
06/13/2014 2.47 2.4899 2.39 2.43 102,583
06/12/2014 2.42 2.52 2.41 2.45 237,755
06/11/2014 2.48 2.49 2.38 2.4 325,007
06/10/2014 2.45 2.58 2.45 2.47 231,719
06/09/2014 2.52 2.52 2.45 2.48 134,310
06/06/2014 2.57 2.6 2.54 2.56 77,390
06/05/2014 2.55 2.59 2.494 2.59 167,858
06/04/2014 2.38 2.53 2.38 2.52 167,363
06/03/2014 2.4 2.41 2.365 2.39 49,122
06/02/2014 2.3 2.45 2.29 2.41 252,271
05/30/2014 2.35 2.351 2.27 2.32 145,347
05/29/2014 2.23 2.35 2.22 2.33 232,578
05/28/2014 2.22 2.25 2.2 2.21 120,057
05/27/2014 2.2 2.27 2.197 2.24 110,760
05/23/2014 2.18 2.22 2.17 2.18 85,152
05/22/2014 2.22 2.27 2.2 2.21 60,512
05/21/2014 2.23 2.255 2.2 2.24 60,124
05/20/2014 2.25 2.27 2.2 2.21 71,335
05/19/2014 2.28 2.35 2.24 2.27 382,128
05/16/2014 2.27 2.36 2.16 2.28 437,842
05/15/2014 2.3 2.3 2.17 2.255 190,608
05/14/2014 2.25 2.33 2.25 2.3 63,258
05/13/2014 2.29 2.4182 2.27 2.28 195,839
05/12/2014 2.34 2.39 2.27 2.3 222,367
05/09/2014 2.41 2.41 2.13 2.31 438,999
05/08/2014 2.5 2.51 2.32 2.37 714,659
05/07/2014 2.8 2.8 2.54 2.61 270,871
05/06/2014 2.82 2.82 2.73 2.78 94,020
05/05/2014 2.84 2.84 2.77 2.81 48,668
05/02/2014 2.8 2.85 2.77 2.84 125,027
05/01/2014 2.66 2.77 2.65 2.76 141,608
04/30/2014 2.67 2.7 2.65 2.69 168,813
04/29/2014 2.74 2.7699 2.61 2.62 281,118
04/28/2014 2.69 2.73 2.62 2.63 134,714
04/25/2014 2.72 2.76 2.65 2.67 98,110
04/24/2014 2.82 2.84 2.7 2.73 130,419
04/23/2014 2.82 2.86 2.78 2.78 78,481
04/22/2014 2.84 2.85 2.81 2.83 43,940
04/21/2014 2.77 2.87 2.77 2.82 56,432
04/17/2014 2.76 2.79 2.73 2.79 57,570
04/16/2014 2.82 2.82 2.69 2.79 87,632
04/15/2014 2.72 2.86 2.58 2.8 429,979
04/14/2014 2.8 2.837 2.65 2.7 341,865
04/11/2014 2.81 2.87 2.76 2.81 181,929
04/10/2014 2.8 2.88 2.75 2.84 176,187
04/09/2014 2.78 2.82 2.77 2.8 71,251
04/08/2014 2.775 2.85 2.76 2.78 225,724
04/07/2014 2.79 2.81 2.72 2.78 381,994
04/04/2014 2.87 2.9116 2.76 2.8 392,011
04/03/2014 2.9 2.91 2.83 2.87 262,650
04/02/2014 2.93 2.95 2.83 2.85 461,213
04/01/2014 2.84 2.92 2.8 2.91 299,885
03/31/2014 2.91 2.98 2.81 2.83 228,501
03/28/2014 2.97 3 2.82 2.87 267,464
03/27/2014 2.99 3.02 2.92 2.97 160,859
03/26/2014 3.09 3.11 2.9 2.96 566,942
03/25/2014 3.07 3.19 3.05 3.11 311,807
03/24/2014 3.12 3.12 3.02 3.07 212,280
03/21/2014 3.06 3.1499 3.05 3.08 92,484
03/20/2014 3.07 3.1 3.05 3.07 125,858
03/19/2014 3.2 3.22 3.06 3.07 305,198
03/18/2014 3.04 3.17 3.02 3.03 315,040
03/17/2014 3.05 3.08 3.01 3.03 119,768
03/14/2014 3.03 3.1 3.01 3.03 101,196
03/13/2014 3.12 3.12 3 3.05 244,307
03/12/2014 3.17 3.18 3.05 3.08 167,456
03/11/2014 3.25 3.2599 3.17 3.17 141,472
03/10/2014 3.34 3.37 3.17 3.24 241,259
03/07/2014 3.29 3.31 3.25 3.29 123,480
03/06/2014 3.29 3.35 3.22 3.29 304,902
03/05/2014 3.29 3.31 3.22 3.25 243,079
03/04/2014 3.29 3.31 3.17 3.27 455,272
03/03/2014 3.21 3.25 3.05 3.19 360,186
02/28/2014 3.25 3.3 3.2 3.235 322,291
02/27/2014 3.3 3.31 3.25 3.27 219,757
02/26/2014 3.25 3.33 3.21 3.28 433,967
02/25/2014 3.08 3.3 3.08 3.23 278,876
02/24/2014 3.05 3.13 3.02 3.06 486,677
02/21/2014 3.03 3.04 3 3.03 561,084
02/20/2014 3 3.06 2.96 2.99 222,742
02/19/2014 3.05 3.06 2.9 2.97 688,742
02/18/2014 3.03 3.09 3 3.04 398,421
02/14/2014 3.13 3.19 2.95 3.04 726,485
02/13/2014 3.02 3.25 2.8 3.11 866,225
02/12/2014 3.43 3.4396 3.14 3.2 782,312
02/11/2014 3.38 3.5 3.32 3.33 958,182
02/10/2014 3.34 3.39 3.31 3.33 195,147
02/07/2014 3.34 3.35 3.27 3.31 224,454
02/06/2014 3.15 3.34 3.15 3.29 334,600
02/05/2014 3.16 3.16 3.07 3.11 151,752
02/04/2014 3.17 3.2 3.08 3.17 187,724
02/03/2014 3.21 3.3 3.15 3.15 370,040
01/31/2014 3.31 3.36 3.17 3.19 289,590
01/30/2014 3.14 3.38 3.09 3.3 335,180
01/29/2014 3.23 3.23 3.05 3.08 311,308
01/28/2014 3.06 3.25 3.06 3.23 253,212
01/27/2014 3.25 3.25 3.03 3.11 423,654
01/24/2014 3.4 3.42 3.23 3.27 240,691
01/23/2014 3.49 3.49 3.3799 3.38 83,437
01/22/2014 3.35 3.5 3.31 3.48 214,217
01/21/2014 3.64 3.64 3.32 3.37 613,737
01/17/2014 3.59 3.6699 3.582 3.64 281,692
01/16/2014 3.66 3.7196 3.59 3.61 435,443
01/15/2014 3.79 3.82 3.57 3.63 541,810
01/14/2014 3.59 3.84 3.59 3.72 865,516
01/13/2014 3.41 3.6968 3.38 3.64 1,419,095
01/10/2014 3.17 3.2 3.11 3.17 112,320
01/09/2014 3.15 3.17 3.07 3.15 145,789
01/08/2014 3.22 3.25 3.12 3.18 226,983
01/07/2014 3.11 3.3 3.11 3.22 538,019
01/06/2014 3.1 3.1 3.035 3.09 179,193
01/03/2014 2.97 3.09 2.97 3.09 177,421
01/02/2014 3.02 3.1 2.96 3 283,799
12/31/2013 2.9 2.99 2.85 2.97 274,925
12/30/2013 3.01 3.02 2.875 2.91 265,866
12/27/2013 2.9 3.1099 2.89 3.01 467,256
12/26/2013 2.83 2.94 2.78 2.89 262,621
12/24/2013 2.81 2.82 2.71 2.8 209,469
12/23/2013 2.71 2.84 2.71 2.8 336,980
12/20/2013 2.66 2.74 2.66 2.72 157,745
12/19/2013 2.64 2.72 2.64 2.7 157,824
12/18/2013 2.67 2.68 2.56 2.65 194,106
12/17/2013 2.7 2.735 2.61 2.64 130,629
12/16/2013 2.64 2.74 2.6 2.69 283,625
12/13/2013 2.64 2.6799 2.561 2.65 116,611
12/12/2013 2.66 2.66 2.56 2.61 169,181
12/11/2013 2.72 2.72 2.6 2.63 251,802
12/10/2013 2.78 2.78 2.64 2.69 608,733
12/09/2013 2.77 2.82 2.65 2.69 1,734,888
12/06/2013 2.52 2.64 2.47 2.52 274,678
12/05/2013 2.51 2.55 2.47 2.52 281,599
12/04/2013 2.49 2.52 2.43 2.48 211,256
12/03/2013 2.55 2.62 2.45 2.47 309,981
12/02/2013 2.62 2.66 2.57 2.57 264,676
11/29/2013 2.64 2.668 2.6 2.62 140,736
11/27/2013 2.69 2.75 2.6 2.61 323,153
11/26/2013 2.61 2.66 2.59 2.63 292,053
11/25/2013 2.67 2.72 2.61 2.61 632,833
11/22/2013 2.55 2.65 2.55 2.64 940,702
11/21/2013 2.65 2.7 2.51 2.55 3,764,168
11/20/2013 2.67 2.7 2.35 2.4 2,808,966
11/19/2013 2.99 3.03 2.87 2.9 89,837
11/18/2013 2.83 3.2 2.83 2.97 237,262
11/15/2013 2.72 2.82 2.72 2.8 195,738
11/14/2013 2.94 3 2.64 2.7 427,701
11/13/2013 3.09 3.11 2.9 2.96 252,535
11/12/2013 3.2 3.2 3.12 3.15 53,048
11/11/2013 3.29 3.4 3.06 3.25 298,110
11/08/2013 3.48 3.58 3.41 3.43 135,156
11/07/2013 3.52 3.55 3.47 3.48 71,241
11/06/2013 3.5 3.59 3.47 3.5 115,228
11/05/2013 3.51 3.55 3.45 3.46 104,897
11/04/2013 3.48 3.52 3.4 3.46 44,215
11/01/2013 3.47 3.48 3.42 3.42 15,497
10/31/2013 3.41 3.47 3.37 3.45 70,664
10/30/2013 3.5 3.5 3.45 3.47 20,981
10/29/2013 3.49 3.54 3.49 3.52 24,760
10/28/2013 3.59 3.59 3.47 3.5 32,586
10/25/2013 3.66 3.69 3.6 3.63 284,725
10/24/2013 3.73 3.74 3.6726 3.68 33,607
10/23/2013 3.73 3.76 3.71 3.73 26,428
10/22/2013 3.73 3.75 3.72 3.73 13,703
10/21/2013 3.76 3.7999 3.65 3.75 60,008
10/18/2013 3.81 3.81 3.7 3.76 82,031
10/17/2013 3.8 3.84 3.8 3.82 36,786
10/16/2013 3.8 3.83 3.8 3.8 60,602
10/15/2013 3.81 3.83 3.8 3.81 61,859
10/14/2013 3.88 3.88 3.8 3.86 74,460
10/11/2013 3.9 3.91 3.8707 3.91 29,022
10/10/2013 3.9 3.93 3.88 3.89 111,547
10/09/2013 3.99 4.02 3.8 3.87 79,099
10/08/2013 4.1 4.12 3.93 3.94 80,141
10/07/2013 4.03 4.09 3.99 4.02 42,690
10/04/2013 3.92 4.04 3.92 4.04 54,400
10/03/2013 4.14 4.14 3.89 3.94 847,207
10/02/2013 4.3 4.3 4.15 4.16 38,230
10/01/2013 4.18 4.35 4.08 4.33 80,295
09/30/2013 4.17 4.21 4.09 4.21 36,314
09/27/2013 4 4.23 3.95 4.19 421,557
09/26/2013 3.99 4.03 3.98 4 21,634
09/25/2013 4.03 4.06 4.01 4.01 41,107
09/24/2013 4.02 4.03 3.96 4.02 61,975
09/23/2013 4.1 4.13 3.91 3.98 113,047
09/20/2013 4.01 4.02 3.93 3.97 91,549
09/19/2013 4.05 4.05 3.995 4.01 116,794
09/18/2013 4.1 4.208 4.02 4.06 74,685
09/17/2013 4.07 4.19 4.06 4.1 41,670
09/16/2013 4.18 4.18 4.04 4.06 108,871
09/13/2013 4.28 4.29 4.16 4.2 42,250
09/12/2013 4.15 4.2952 4.1 4.26 285,680
09/11/2013 3.87 4.24 3.86 4.14 212,792
09/10/2013 3.82 3.9 3.78 3.86 854,070
09/09/2013 3.69 3.84 3.69 3.8 191,679
09/06/2013 3.695 3.74 3.63 3.64 152,757
09/05/2013 3.7 3.7 3.67 3.69 53,648
09/04/2013 3.7 3.7 3.67 3.67 6,600
09/03/2013 3.66 3.7 3.66 3.69 30,529
08/30/2013 3.66 3.66 3.57 3.61 70,177
08/29/2013 3.64 3.73 3.61 3.65 59,805
08/28/2013 3.52 3.55 3.47 3.53 41,426
08/27/2013 3.6 3.6 3.49 3.49 59,489
08/26/2013 3.71 3.71 3.6 3.63 56,291
08/23/2013 3.82 3.82 3.68 3.73 58,125
08/22/2013 3.85 3.86 3.79 3.79 23,445
08/21/2013 3.92 3.92 3.81 3.83 53,906
08/20/2013 3.95 3.99 3.87 3.93 188,361
08/19/2013 3.65 3.94 3.65 3.86 340,075
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.

Research Brokers before you trade

Want to trade FX?